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

226.42 +0.74 (+0.33%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 81.30 81.93 81.15 81.64 550,412 +0.65(+0.80%)
Oct 29, 2015 81.63 81.85 80.75 80.99 713,109 -2.23(-2.68%)
Oct 28, 2015 82.59 83.44 82.25 83.22 1,209,311 +1.21(+1.48%)
Oct 27, 2015 81.99 82.59 81.78 82.01 1,158,536 -0.72(-0.87%)
Oct 26, 2015 83.86 83.86 82.32 82.73 1,134,575 -1.51(-1.80%)
Oct 23, 2015 83.97 84.47 83.12 84.24 1,169,785 +1.01(+1.22%)
Oct 22, 2015 81.76 83.37 81.60 83.23 877,118 +2.79(+3.47%)
Oct 21, 2015 81.12 81.97 80.42 80.44 577,583 +0.12(+0.15%)
Oct 20, 2015 80.37 80.59 79.87 80.32 364,490 -0.07(-0.09%)
Oct 19, 2015 80.17 80.94 79.80 80.40 507,770 -0.03(-0.03%)
Oct 16, 2015 80.29 80.53 79.77 80.42 521,534 +0.18(+0.23%)
Oct 15, 2015 80.08 80.85 79.56 80.24 820,176 +0.75(+0.94%)
Oct 14, 2015 77.09 80.19 76.90 79.49 1,248,843 +2.79(+3.64%)
Oct 13, 2015 77.12 77.54 76.63 76.70 525,774 -0.96(-1.23%)
Oct 12, 2015 77.59 77.83 77.25 77.66 724,733 +0.00(+0.00%)
Oct 09, 2015 78.29 78.39 77.20 77.66 508,497 -0.48(-0.62%)
Oct 08, 2015 77.59 78.28 76.92 78.15 672,855 +0.51(+0.66%)
Oct 07, 2015 77.27 78.12 76.34 77.63 729,028 +1.01(+1.32%)
Oct 06, 2015 76.21 76.82 75.26 76.62 1,135,479 +0.25(+0.32%)
Oct 05, 2015 75.65 76.74 75.41 76.38 917,082 +1.46(+1.95%)
Oct 02, 2015 72.41 74.96 72.37 74.92 747,879 +1.53(+2.09%)
Oct 01, 2015 74.23 74.23 72.11 73.39 769,608 -0.88(-1.19%)
Sep 30, 2015 72.76 74.34 72.65 74.27 506,909 +2.77(+3.88%)
Sep 29, 2015 71.22 72.17 70.73 71.50 467,900 +0.47(+0.67%)
Sep 28, 2015 72.58 72.98 71.02 71.02 2,085,546 -2.02(-2.77%)
Sep 25, 2015 73.64 74.12 72.35 73.05 645,254 +0.40(+0.55%)
Sep 24, 2015 72.11 73.10 70.73 72.65 1,527,107 -0.15(-0.20%)
Sep 23, 2015 73.39 73.76 72.70 72.79 528,664 -0.54(-0.74%)
Sep 22, 2015 73.71 73.92 73.04 73.34 1,044,420 -1.65(-2.20%)
Sep 21, 2015 75.70 75.94 74.63 74.99 755,749 -0.23(-0.30%)
Sep 18, 2015 75.41 76.19 74.93 75.22 676,697 -1.33(-1.74%)
Sep 17, 2015 77.03 77.79 76.39 76.55 719,218 -0.62(-0.80%)
Sep 16, 2015 76.82 77.26 76.37 77.16 524,672 +0.16(+0.21%)
Sep 15, 2015 76.39 77.21 76.35 77.00 455,711 +0.97(+1.28%)
Sep 14, 2015 76.23 76.43 75.81 76.03 585,637 +0.17(+0.23%)
Sep 11, 2015 75.15 75.90 74.82 75.86 698,908 +0.05(+0.06%)
Sep 10, 2015 75.44 76.50 74.73 75.81 627,815 +0.34(+0.44%)
Sep 09, 2015 77.57 78.11 75.32 75.48 955,805 -1.41(-1.84%)
Sep 08, 2015 75.25 76.92 75.24 76.89 828,103 +3.26(+4.43%)
Sep 04, 2015 73.89 73.63 73.63 73.63 366,956 -1.30(-1.73%)
Sep 03, 2015 74.91 75.91 74.68 74.93 350,163 +0.58(+0.78%)
Sep 02, 2015 73.84 74.35 73.03 74.35 532,039 +1.73(+2.38%)
Sep 01, 2015 73.01 74.49 72.26 72.61 750,027 -2.66(-3.53%)
Aug 31, 2015 74.90 76.03 74.53 75.27 604,432 -0.21(-0.28%)
Aug 28, 2015 74.77 75.63 74.77 75.48 755,970 +0.44(+0.58%)
Aug 27, 2015 73.61 75.14 73.53 75.04 1,438,385 +2.69(+3.72%)
Aug 26, 2015 71.06 72.44 69.70 72.35 1,248,130 +3.44(+4.99%)
Aug 25, 2015 72.34 72.50 68.91 68.91 1,010,849 -0.69(-0.99%)
Aug 24, 2015 67.07 72.69 66.06 69.60 1,975,292 -1.60(-2.24%)
Aug 21, 2015 72.26 73.38 71.20 71.20 1,521,967 -2.00(-2.74%)
Aug 20, 2015 75.23 75.27 73.18 73.20 984,347 -2.86(-3.75%)
Aug 19, 2015 76.91 76.93 75.56 76.06 537,170 -0.69(-0.90%)
Aug 18, 2015 78.11 78.12 76.63 76.75 449,123 -1.48(-1.89%)
Aug 17, 2015 77.24 78.37 76.85 78.23 292,037 +0.66(+0.85%)
Aug 14, 2015 77.92 77.92 77.09 77.56 452,773 -0.64(-0.82%)
Aug 13, 2015 78.83 79.15 78.04 78.21 332,110 -0.63(-0.81%)
Aug 12, 2015 77.44 79.22 76.82 78.84 943,212 +0.45(+0.58%)
Aug 11, 2015 79.40 79.40 78.07 78.39 796,366 -1.80(-2.25%)
Aug 10, 2015 78.94 80.33 78.94 80.19 529,101 +1.94(+2.48%)
Aug 07, 2015 77.49 78.33 77.42 78.25 348,136 +0.44(+0.57%)
Aug 06, 2015 79.37 79.37 77.21 77.81 1,080,895 -1.41(-1.79%)
Aug 05, 2015 78.69 79.78 78.65 79.22 526,174 +0.99(+1.26%)
Aug 04, 2015 78.86 79.01 77.75 78.23 1,022,159 -0.88(-1.11%)
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.