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

401.14 USD -3.53 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 417.79 427.20 416.97 423.99 1,988,756 +10.11(+2.44%)
Mar 30, 2021 411.60 414.75 408.99 413.88 1,420,504 -0.99(-0.24%)
Mar 29, 2021 417.39 418.99 409.90 414.87 2,179,949 -6.46(-1.53%)
Mar 26, 2021 401.82 422.10 401.55 421.33 2,164,600 +19.82(+4.94%)
Mar 25, 2021 394.89 403.46 390.82 401.51 1,859,122 -0.33(-0.08%)
Mar 24, 2021 414.21 415.89 401.65 401.84 2,200,574 -5.59(-1.37%)
Mar 23, 2021 420.05 420.79 405.55 407.43 1,879,442 -11.00(-2.63%)
Mar 22, 2021 414.79 423.33 413.22 418.43 1,043,225 +8.67(+2.12%)
Mar 19, 2021 405.57 413.38 400.40 409.76 2,204,700 +5.00(+1.24%)
Mar 18, 2021 416.36 417.18 404.29 404.76 2,016,799 -17.47(-4.14%)
Mar 17, 2021 411.22 425.54 408.10 422.23 1,923,980 +5.25(+1.26%)
Mar 16, 2021 416.53 423.60 414.55 416.98 2,261,076 +5.32(+1.29%)
Mar 15, 2021 405.32 412.22 402.38 411.66 1,298,287 +8.50(+2.11%)
Mar 12, 2021 400.00 403.90 397.12 403.16 1,051,100 -4.30(-1.06%)
Mar 11, 2021 402.63 409.78 400.51 407.46 1,228,857 +16.46(+4.21%)
Mar 10, 2021 405.39 405.52 391.00 391.00 1,355,253 -7.52(-1.89%)
Mar 09, 2021 388.80 401.20 387.65 398.52 1,376,269 +23.31(+6.21%)
Mar 08, 2021 396.10 397.71 375.06 375.21 2,447,743 -21.40(-5.40%)
Mar 05, 2021 393.92 397.95 375.55 396.61 2,102,700 +11.55(+3.00%)
Mar 04, 2021 403.22 405.12 379.35 385.06 2,408,639 -19.47(-4.81%)
Mar 03, 2021 417.74 418.64 400.74 404.53 1,470,237 -12.77(-3.06%)
Mar 02, 2021 431.94 431.94 416.83 417.30 1,057,156 -12.90(-3.00%)
Mar 01, 2021 423.23 430.65 420.02 430.20 772,602 +13.29(+3.19%)
Feb 26, 2021 414.30 420.76 406.05 416.91 1,519,500 +9.29(+2.28%)
Feb 25, 2021 427.20 430.03 405.93 407.62 1,763,170 -24.62(-5.70%)
Feb 24, 2021 416.05 432.70 412.30 432.24 1,047,969 +13.58(+3.24%)
Feb 23, 2021 414.08 421.82 402.08 418.66 1,343,011 -3.17(-0.75%)
Feb 22, 2021 432.00 435.04 420.35 421.83 883,160 -15.86(-3.62%)
Feb 19, 2021 433.87 440.29 432.98 437.69 751,400 +10.30(+2.41%)
Feb 18, 2021 426.47 429.37 422.04 427.39 749,984 -4.44(-1.03%)
Feb 17, 2021 434.29 437.20 425.91 431.83 928,413 -7.53(-1.71%)
Feb 16, 2021 441.53 443.97 437.48 439.36 1,049,142 +2.20(+0.50%)
Feb 12, 2021 430.55 438.01 428.35 437.16 641,900 +5.34(+1.24%)
Feb 11, 2021 420.82 432.13 420.82 431.82 702,931 +14.45(+3.46%)
Feb 10, 2021 420.00 422.19 412.01 417.37 739,969 +0.82(+0.20%)
Feb 09, 2021 416.57 419.49 414.23 416.55 461,146 -1.23(-0.29%)
Feb 08, 2021 408.34 418.09 408.32 417.78 648,676 +12.17(+3.00%)
Feb 05, 2021 411.45 411.45 405.00 405.61 487,500 -2.79(-0.68%)
Feb 04, 2021 403.80 408.72 400.96 408.40 610,751 +3.32(+0.82%)
Feb 03, 2021 415.06 416.25 404.00 405.08 917,399 -8.40(-2.03%)
Feb 02, 2021 413.67 414.00 407.90 413.48 809,772 +6.60(+1.62%)
Feb 01, 2021 398.09 408.12 396.77 406.88 640,195 +15.46(+3.95%)
Jan 29, 2021 399.27 401.14 390.12 391.42 920,500 -6.95(-1.74%)
Jan 28, 2021 397.67 404.09 394.54 398.37 1,123,281 +8.55(+2.19%)
Jan 27, 2021 404.00 404.05 388.23 389.82 1,796,147 -21.34(-5.19%)
Jan 26, 2021 418.18 418.18 411.12 411.16 407,341 -6.79(-1.62%)
Jan 25, 2021 420.84 421.92 409.90 417.95 561,129 +0.60(+0.14%)
Jan 22, 2021 421.10 422.92 417.13 417.35 556,000 -7.20(-1.70%)
Jan 21, 2021 422.47 426.25 418.12 424.55 847,475 +6.05(+1.45%)
Jan 20, 2021 424.56 425.99 417.52 418.50 616,510 -1.50(-0.36%)
Jan 19, 2021 412.75 420.28 411.78 420.00 838,238 +13.93(+3.43%)
Jan 15, 2021 414.04 414.50 403.74 406.07 801,300 -8.43(-2.03%)
Jan 14, 2021 410.94 419.26 410.94 414.50 582,814 +8.60(+2.12%)
Jan 13, 2021 408.99 409.88 404.30 405.90 400,012 +0.66(+0.16%)
Jan 12, 2021 405.39 409.16 401.71 405.24 1,501,312 +2.44(+0.61%)
Jan 11, 2021 395.30 405.99 395.00 402.80 543,496 +4.04(+1.01%)
Jan 08, 2021 404.26 406.11 394.08 398.76 706,600 +0.21(+0.05%)
Jan 07, 2021 389.68 399.53 389.68 398.55 602,711 +14.49(+3.77%)
Jan 06, 2021 381.10 391.61 380.57 384.06 1,070,051 -1.25(-0.32%)
Jan 05, 2021 377.29 385.31 377.00 385.31 555,857 +7.72(+2.04%)
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.