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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 58.60 58.60 58.60 0 +1.24(+2.17%)
Mar 28, 2018 58.23 58.76 57.11 57.36 3,052,658 -1.27(-2.17%)
Mar 27, 2018 61.34 61.51 58.13 58.63 3,299,439 -2.24(-3.68%)
Mar 26, 2018 59.80 60.89 59.04 60.87 2,457,624 +2.44(+4.17%)
Mar 23, 2018 60.34 60.45 58.41 58.43 3,940,263 -2.01(-3.33%)
Mar 22, 2018 61.12 61.75 60.39 60.44 1,794,734 -1.72(-2.76%)
Mar 21, 2018 61.97 62.96 61.89 62.16 1,414,590 +0.12(+0.19%)
Mar 20, 2018 61.72 62.24 61.64 62.04 779,757 +0.45(+0.73%)
Mar 19, 2018 62.22 62.51 60.72 61.59 2,850,729 -1.20(-1.91%)
Mar 16, 2018 62.90 63.16 62.72 62.79 1,060,729 -0.03(-0.04%)
Mar 15, 2018 63.03 63.22 62.49 62.81 1,099,711 -0.05(-0.08%)
Mar 14, 2018 63.22 63.22 62.29 62.86 1,681,516 -0.01(-0.01%)
Mar 13, 2018 64.25 64.68 62.60 62.87 4,334,652 -0.99(-1.54%)
Mar 12, 2018 63.65 64.18 63.45 63.85 1,906,246 +0.67(+1.06%)
Mar 09, 2018 62.40 63.21 62.25 63.18 1,625,689 +1.28(+2.08%)
Mar 08, 2018 62.21 62.24 61.56 61.90 1,175,328 +0.06(+0.09%)
Mar 07, 2018 61.92 61.84 1,196,310 +0.20(+0.32%)
Mar 06, 2018 61.31 61.82 60.99 61.65 1,822,963 +0.91(+1.50%)
Mar 05, 2018 59.87 61.02 59.60 60.73 1,281,988 +0.54(+0.90%)
Mar 02, 2018 58.52 60.30 58.38 60.19 1,427,253 +1.01(+1.70%)
Mar 01, 2018 60.35 60.39 58.50 59.19 2,921,076 -0.95(-1.58%)
Feb 28, 2018 61.10 61.22 60.08 60.14 1,298,076 -0.54(-0.89%)
Feb 27, 2018 60.90 61.71 60.68 60.68 1,403,175 -0.20(-0.33%)
Feb 26, 2018 59.95 60.89 59.94 60.88 1,117,401 +1.28(+2.16%)
Feb 23, 2018 58.97 59.59 58.78 59.59 1,459,970 +1.25(+2.14%)
Feb 22, 2018 58.81 58.95 58.15 58.34 1,496,807 -0.13(-0.22%)
Feb 21, 2018 59.48 59.53 58.44 58.47 1,470,973 -0.68(-1.15%)
Feb 20, 2018 57.94 59.58 57.89 59.15 2,569,880 +1.03(+1.77%)
Feb 16, 2018 58.13 58.13 58.13 0 -0.21(-0.36%)
Feb 15, 2018 58.19 58.34 57.21 58.33 1,775,510 +0.69(+1.19%)
Feb 14, 2018 55.89 57.74 55.78 57.65 1,228,904 +1.32(+2.34%)
Feb 13, 2018 56.44 55.85 56.33 1,518,506 -0.07(-0.12%)
Feb 12, 2018 56.06 56.76 55.54 56.39 3,029,357 +1.06(+1.92%)
Feb 09, 2018 55.00 55.72 53.08 55.33 6,095,136 +1.55(+2.88%)
Feb 08, 2018 56.40 56.56 53.74 53.78 4,266,036 -2.36(-4.20%)
Feb 07, 2018 56.99 57.50 56.13 56.14 3,343,181 -1.23(-2.14%)
Feb 06, 2018 54.52 57.44 54.39 57.37 4,141,246 +1.11(+1.97%)
Feb 05, 2018 57.24 58.52 55.20 56.26 4,012,893 -1.84(-3.16%)
Feb 02, 2018 59.22 59.26 58.07 58.10 3,323,094 -1.61(-2.69%)
Feb 01, 2018 59.53 60.59 59.43 59.71 1,286,483 -0.30(-0.49%)
Jan 31, 2018 60.22 60.43 59.67 60.00 1,192,522 +0.48(+0.81%)
Jan 30, 2018 59.85 59.97 59.44 59.52 1,997,766 -1.21(-1.99%)
Jan 29, 2018 60.59 61.15 60.01 60.73 1,666,492 -0.09(-0.14%)
Jan 26, 2018 59.73 60.82 59.70 60.81 1,709,320 +1.88(+3.20%)
Jan 25, 2018 60.62 60.78 58.93 58.93 2,310,520 -1.04(-1.74%)
Jan 24, 2018 60.74 60.95 59.54 59.97 3,081,374 -1.41(-2.29%)
Jan 23, 2018 61.18 61.38 60.95 61.38 1,501,797 +0.49(+0.80%)
Jan 22, 2018 60.55 60.90 60.26 60.89 1,278,717 +0.45(+0.74%)
Jan 19, 2018 60.65 60.74 60.08 60.44 1,218,135 +0.06(+0.10%)
Jan 18, 2018 60.09 60.67 60.02 60.38 3,242,094 +0.27(+0.45%)
Jan 17, 2018 58.96 60.19 58.90 60.11 1,165,315 +1.69(+2.90%)
Jan 16, 2018 58.72 59.10 58.07 58.41 1,499,663 +0.19(+0.33%)
Jan 12, 2018 58.22 58.22 58.22 0 +0.31(+0.54%)
Jan 11, 2018 57.75 57.94 57.51 57.91 1,065,925 +0.34(+0.60%)
Jan 10, 2018 57.56 2,080,770 -0.70(-1.20%)
Jan 09, 2018 59.00 59.00 58.20 58.26 1,500,801 -0.58(-0.98%)
Jan 08, 2018 58.42 59.02 58.24 58.84 1,662,962 +0.46(+0.79%)
Jan 05, 2018 58.31 58.62 57.97 58.38 1,199,664 +0.33(+0.57%)
Jan 04, 2018 58.15 58.25 57.59 58.05 1,368,030 +0.33(+0.56%)
Jan 03, 2018 57.04 57.74 56.91 57.73 1,359,963 +0.99(+1.75%)
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.