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 (%)
Sep 29, 2017 147.25 148.13 146.50 147.93 328,364 +1.27(+0.86%)
Sep 28, 2017 145.44 146.75 145.07 146.66 292,962 +1.07(+0.74%)
Sep 27, 2017 146.18 143.68 145.59 416,795 +3.44(+2.42%)
Sep 26, 2017 143.84 143.84 141.74 142.15 526,796 -0.23(-0.16%)
Sep 25, 2017 144.65 144.65 141.70 142.37 643,710 -2.80(-1.93%)
Sep 22, 2017 144.06 145.36 144.03 145.17 266,010 +0.73(+0.51%)
Sep 21, 2017 144.79 144.96 143.18 144.44 309,864 -0.62(-0.43%)
Sep 20, 2017 147.25 147.25 143.10 145.06 815,938 -2.03(-1.38%)
Sep 19, 2017 146.97 147.65 146.18 147.09 495,684 +0.47(+0.32%)
Sep 18, 2017 145.57 147.51 145.57 146.62 529,498 +1.90(+1.31%)
Sep 15, 2017 142.91 144.88 142.62 144.72 510,487 +2.48(+1.74%)
Sep 14, 2017 141.09 143.08 141.07 142.24 593,938 +0.56(+0.39%)
Sep 13, 2017 141.34 142.01 140.63 141.68 277,456 +0.28(+0.20%)
Sep 12, 2017 140.95 141.81 140.62 141.41 266,096 +0.63(+0.45%)
Sep 11, 2017 139.21 141.10 139.21 140.77 467,931 +2.63(+1.90%)
Sep 08, 2017 139.69 139.75 137.63 138.14 521,234 -1.65(-1.18%)
Sep 07, 2017 139.81 140.34 139.18 139.79 313,051 +0.24(+0.17%)
Sep 06, 2017 140.10 140.19 138.88 139.54 374,215 +0.22(+0.16%)
Sep 05, 2017 140.75 140.93 138.13 139.32 1,006,025 -1.93(-1.37%)
Sep 01, 2017 140.89 141.99 140.89 141.26 570,373 +0.61(+0.44%)
Aug 31, 2017 139.74 140.83 139.53 140.64 384,367 +1.38(+0.99%)
Aug 30, 2017 137.66 139.48 137.17 139.27 716,678 +2.34(+1.71%)
Aug 29, 2017 134.99 137.28 134.94 136.92 383,219 +0.21(+0.16%)
Aug 28, 2017 136.50 136.75 135.97 136.71 198,072 +0.41(+0.30%)
Aug 25, 2017 137.47 137.70 136.09 136.30 245,484 -0.66(-0.48%)
Aug 24, 2017 137.51 137.70 136.20 136.96 463,977 +0.02(+0.01%)
Aug 23, 2017 135.08 137.33 134.94 136.94 711,262 +0.58(+0.42%)
Aug 22, 2017 135.33 136.63 135.16 136.37 375,162 +2.21(+1.65%)
Aug 21, 2017 135.35 135.57 133.31 134.15 339,084 -1.00(-0.74%)
Aug 18, 2017 135.75 136.16 134.49 135.16 368,073 +0.21(+0.15%)
Aug 17, 2017 137.79 138.15 134.88 134.95 433,414 -3.50(-2.53%)
Aug 16, 2017 138.51 139.03 137.79 138.45 278,869 +0.22(+0.16%)
Aug 15, 2017 138.49 138.50 137.25 138.22 190,473 +0.34(+0.25%)
Aug 14, 2017 136.09 138.04 136.07 137.88 577,143 +3.42(+2.54%)
Aug 11, 2017 133.08 134.69 132.82 134.46 374,376 +0.75(+0.56%)
Aug 10, 2017 136.67 136.72 133.59 133.71 583,261 -3.84(-2.79%)
Aug 09, 2017 136.92 137.68 136.31 137.55 253,226 -0.47(-0.34%)
Aug 08, 2017 138.53 139.63 137.56 138.01 293,475 -0.40(-0.29%)
Aug 07, 2017 136.42 138.47 136.42 138.41 340,294 +2.34(+1.72%)
Aug 04, 2017 136.10 137.16 135.67 136.07 460,156 +0.06(+0.04%)
Aug 03, 2017 136.44 136.88 135.34 136.01 482,953 -0.51(-0.38%)
Aug 02, 2017 138.31 138.61 135.57 136.52 624,368 -1.00(-0.72%)
Aug 01, 2017 137.08 137.53 136.41 137.52 359,149 +0.85(+0.62%)
Jul 31, 2017 138.48 136.29 136.67 543,974 -1.07(-0.78%)
Jul 28, 2017 137.64 138.31 137.06 137.74 432,184 -0.53(-0.38%)
Jul 27, 2017 140.83 141.01 136.62 138.27 1,013,741 -2.14(-1.52%)
Jul 26, 2017 140.12 141.01 139.62 140.41 718,560 +1.53(+1.10%)
Jul 25, 2017 138.72 139.22 137.45 138.88 431,101 -0.12(-0.09%)
Jul 24, 2017 139.63 139.63 138.75 139.01 434,688 -0.42(-0.30%)
Jul 21, 2017 139.70 139.70 138.74 139.42 352,705 -1.20(-0.85%)
Jul 20, 2017 140.27 140.81 139.18 140.62 547,414 +0.41(+0.29%)
Jul 19, 2017 139.73 140.25 139.26 140.21 505,634 +1.28(+0.92%)
Jul 18, 2017 137.68 138.96 137.16 138.93 364,662 +0.43(+0.31%)
Jul 17, 2017 139.54 139.59 138.04 138.50 248,567 -0.57(-0.41%)
Jul 14, 2017 137.98 139.15 137.66 139.07 442,589 +1.84(+1.34%)
Jul 13, 2017 137.81 138.70 136.82 137.23 549,460 -0.43(-0.31%)
Jul 12, 2017 136.85 137.96 136.37 137.66 601,585 +2.17(+1.60%)
Jul 11, 2017 134.02 135.55 133.94 135.49 346,083 +1.12(+0.83%)
Jul 10, 2017 133.35 134.72 132.51 134.38 350,718 +1.53(+1.15%)
Jul 07, 2017 131.27 133.37 131.27 132.84 1,209,591 +2.20(+1.69%)
Jul 06, 2017 130.00 131.71 129.51 130.64 739,560 -0.58(-0.44%)
Jul 05, 2017 129.00 131.38 129.00 131.21 687,639 +2.63(+2.05%)
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.