iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 347.17 351.01 342.78 350.60 642,597 +4.01(+1.16%)
Nov 27, 2020 344.68 348.62 344.68 346.59 589,255 +4.08(+1.19%)
Nov 25, 2020 343.77 345.15 341.10 342.51 334,977 -0.76(-0.22%)
Nov 24, 2020 343.86 343.88 337.98 343.27 629,464 +1.86(+0.55%)
Nov 23, 2020 338.11 342.60 337.02 341.40 476,842 +4.80(+1.43%)
Nov 20, 2020 338.30 341.16 336.21 336.61 471,713 -1.58(-0.47%)
Nov 19, 2020 332.07 338.51 330.55 338.19 363,393 +4.92(+1.48%)
Nov 18, 2020 336.36 338.67 333.05 333.26 468,261 -2.50(-0.74%)
Nov 17, 2020 337.36 337.45 333.27 335.76 471,769 -2.79(-0.82%)
Nov 16, 2020 333.04 338.56 332.13 338.56 500,942 +8.22(+2.49%)
Nov 13, 2020 330.22 333.09 327.98 330.34 368,310 +4.00(+1.23%)
Nov 12, 2020 330.94 331.72 324.60 326.34 414,027 -4.08(-1.23%)
Nov 11, 2020 323.85 331.00 323.82 330.42 574,185 +11.49(+3.60%)
Nov 10, 2020 325.84 327.24 318.10 318.92 640,667 -9.86(-3.00%)
Nov 09, 2020 340.04 342.81 328.77 328.79 660,794 -3.88(-1.17%)
Nov 06, 2020 326.55 333.88 325.49 332.67 693,381 +5.34(+1.63%)
Nov 05, 2020 322.31 328.14 322.01 327.32 964,859 +14.07(+4.49%)
Nov 04, 2020 309.13 314.88 305.44 313.25 1,039,127 +10.58(+3.50%)
Nov 03, 2020 299.69 305.24 299.63 302.67 459,671 +5.60(+1.89%)
Nov 02, 2020 298.79 300.15 294.52 297.07 500,933 +1.06(+0.36%)
Oct 30, 2020 296.85 298.79 292.10 296.02 459,846 -4.00(-1.33%)
Oct 29, 2020 292.64 303.15 292.24 300.02 517,876 +7.42(+2.54%)
Oct 28, 2020 297.73 297.73 292.11 292.60 509,435 -9.90(-3.27%)
Oct 27, 2020 305.79 306.54 301.45 302.50 306,204 -1.19(-0.39%)
Oct 26, 2020 307.76 308.87 299.72 303.69 574,900 -6.73(-2.17%)
Oct 23, 2020 310.32 310.42 307.48 310.42 270,273 -1.10(-0.35%)
Oct 22, 2020 311.77 313.13 307.73 311.51 313,549 +0.13(+0.04%)
Oct 21, 2020 314.23 314.86 311.13 311.38 366,642 -2.10(-0.67%)
Oct 20, 2020 315.42 316.27 312.75 313.49 361,885 -0.51(-0.16%)
Oct 19, 2020 318.18 320.06 312.80 314.00 415,426 -1.59(-0.50%)
Oct 16, 2020 319.29 319.87 315.34 315.59 297,826 -1.51(-0.48%)
Oct 15, 2020 312.02 317.72 311.38 317.10 415,243 -0.85(-0.27%)
Oct 14, 2020 320.57 321.55 316.14 317.95 537,631 -1.29(-0.40%)
Oct 13, 2020 320.36 321.97 317.80 319.24 790,748 -0.57(-0.18%)
Oct 12, 2020 319.30 321.45 317.71 319.81 547,663 +4.68(+1.49%)
Oct 09, 2020 314.17 316.02 312.97 315.13 676,663 +5.45(+1.76%)
Oct 08, 2020 308.70 310.32 307.73 309.69 335,600 +3.79(+1.24%)
Oct 07, 2020 304.43 306.84 304.38 305.90 429,690 +5.75(+1.91%)
Oct 06, 2020 301.83 307.38 298.92 300.15 649,677 -1.43(-0.48%)
Oct 05, 2020 295.12 301.86 294.72 301.59 529,580 +9.14(+3.12%)
Oct 02, 2020 293.70 298.55 292.04 292.45 690,801 -9.04(-3.00%)
Oct 01, 2020 299.19 302.06 297.81 301.49 703,649 +6.32(+2.14%)
Sep 30, 2020 294.48 298.08 293.45 295.17 668,252 +0.50(+0.17%)
Sep 29, 2020 294.23 297.43 293.79 294.67 659,593 +0.69(+0.23%)
Sep 28, 2020 290.16 294.27 288.28 293.98 631,361 +7.88(+2.75%)
Sep 25, 2020 282.72 287.00 278.49 286.10 555,303 +3.88(+1.37%)
Sep 24, 2020 277.55 286.15 277.34 282.23 808,574 +2.36(+0.84%)
Sep 23, 2020 286.55 288.09 278.83 279.86 651,617 -6.61(-2.31%)
Sep 22, 2020 285.36 286.87 280.39 286.47 378,426 +2.92(+1.03%)
Sep 21, 2020 278.71 283.55 276.31 283.55 803,655 -0.51(-0.18%)
Sep 18, 2020 289.90 290.63 280.36 284.06 417,906 -4.52(-1.57%)
Sep 17, 2020 281.36 289.04 280.38 288.58 591,965 -0.14(-0.05%)
Sep 16, 2020 293.55 293.90 288.28 288.72 420,268 -2.73(-0.94%)
Sep 15, 2020 290.43 293.46 289.93 291.45 434,523 +4.94(+1.73%)
Sep 14, 2020 286.52 288.31 284.31 286.51 398,990 +5.62(+2.00%)
Sep 11, 2020 282.93 285.85 277.83 280.89 526,240 -0.08(-0.03%)
Sep 10, 2020 288.68 289.53 279.32 280.97 660,886 -3.86(-1.36%)
Sep 09, 2020 284.31 287.21 280.57 284.83 661,098 +7.55(+2.72%)
Sep 08, 2020 280.43 285.57 276.88 277.28 1,047,598 -13.60(-4.67%)
Sep 04, 2020 291.97 295.89 280.50 290.88 1,196,962 -3.05(-1.04%)
Sep 03, 2020 306.29 306.97 291.88 293.93 1,350,938 -17.36(-5.58%)
Sep 02, 2020 307.29 313.08 304.35 311.29 1,025,460 +8.77(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.