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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 96.00 96.31 95.16 95.59 368,843 -0.42(-0.44%)
Jul 28, 2016 96.12 96.66 95.59 96.01 905,071 -0.53(-0.55%)
Jul 27, 2016 97.42 97.46 95.99 96.55 1,244,119 -0.01(-0.01%)
Jul 26, 2016 93.84 96.99 93.84 96.56 1,599,707 +3.60(+3.88%)
Jul 25, 2016 92.40 93.13 92.40 92.95 257,502 +0.53(+0.58%)
Jul 22, 2016 91.65 92.48 91.09 92.42 507,294 +0.46(+0.50%)
Jul 21, 2016 92.71 92.76 91.58 91.96 528,943 -0.65(-0.70%)
Jul 20, 2016 91.69 92.83 91.39 92.61 713,418 +1.44(+1.58%)
Jul 19, 2016 91.34 91.42 90.89 91.17 306,621 -0.31(-0.34%)
Jul 18, 2016 91.30 91.65 91.04 91.48 517,197 +1.32(+1.47%)
Jul 15, 2016 90.21 90.32 89.80 90.16 417,425 -0.03(-0.03%)
Jul 14, 2016 90.34 90.44 89.62 90.19 508,153 +0.65(+0.73%)
Jul 13, 2016 89.75 90.08 89.40 89.53 518,911 +0.11(+0.12%)
Jul 12, 2016 89.08 89.73 89.08 89.42 1,115,291 +1.15(+1.30%)
Jul 11, 2016 87.95 88.65 87.89 88.28 348,448 +0.98(+1.13%)
Jul 08, 2016 85.80 87.36 84.93 87.29 389,954 +2.36(+2.78%)
Jul 07, 2016 84.04 85.55 84.04 84.93 429,469 +1.13(+1.35%)
Jul 05, 2016 84.69 84.69 83.29 83.80 936,822 -1.56(-1.83%)
Jul 01, 2016 85.42 85.36 85.36 85.36 485,231 -0.71(-0.82%)
Jun 30, 2016 84.73 86.16 84.56 86.07 572,010 +1.45(+1.72%)
Jun 29, 2016 83.92 84.86 83.61 84.62 853,616 +1.67(+2.02%)
Jun 28, 2016 82.09 83.11 81.87 82.94 994,304 +2.11(+2.62%)
Jun 27, 2016 83.10 83.11 80.28 80.83 1,924,613 -3.42(-4.06%)
Jun 24, 2016 85.32 86.68 83.93 84.25 963,583 -4.83(-5.43%)
Jun 23, 2016 88.05 89.19 87.79 89.08 398,680 +2.17(+2.50%)
Jun 22, 2016 87.13 87.83 86.81 86.91 333,294 -0.08(-0.10%)
Jun 21, 2016 87.09 87.25 86.68 87.00 350,534 +0.27(+0.32%)
Jun 20, 2016 87.02 87.76 86.67 86.72 402,399 +0.95(+1.11%)
Jun 17, 2016 86.37 86.37 85.15 85.77 661,331 -0.73(-0.85%)
Jun 16, 2016 85.66 86.56 85.02 86.50 1,476,324 -0.01(-0.01%)
Jun 15, 2016 86.96 87.10 86.37 86.51 257,080 -0.01(-0.01%)
Jun 14, 2016 86.26 86.75 85.70 86.52 460,486 -0.03(-0.03%)
Jun 13, 2016 86.44 87.51 86.37 86.55 605,534 -0.45(-0.52%)
Jun 10, 2016 87.55 87.55 86.69 87.00 377,975 -1.45(-1.64%)
Jun 09, 2016 87.78 88.49 87.47 88.45 395,554 +0.10(+0.11%)
Jun 08, 2016 88.38 88.57 88.07 88.34 152,393 -0.04(-0.04%)
Jun 07, 2016 87.92 88.56 87.91 88.38 509,084 +0.83(+0.95%)
Jun 06, 2016 87.80 88.27 87.40 87.55 686,130 -0.20(-0.23%)
Jun 03, 2016 88.25 88.30 87.24 87.75 478,777 +0.26(+0.29%)
Jun 02, 2016 87.32 87.49 86.93 87.49 269,480 +0.02(+0.02%)
Jun 01, 2016 86.94 87.58 86.60 87.47 478,173 +0.46(+0.53%)
May 31, 2016 86.68 87.10 86.44 87.02 780,119 +0.50(+0.58%)
May 27, 2016 85.90 86.51 86.51 86.51 313,452 +0.54(+0.63%)
May 26, 2016 85.82 86.17 85.60 85.97 331,876 +0.28(+0.33%)
May 25, 2016 85.71 85.92 85.03 85.69 454,223 +0.50(+0.59%)
May 24, 2016 83.86 85.28 83.76 85.18 577,543 +2.01(+2.41%)
May 23, 2016 83.15 83.92 83.15 83.18 267,725 +0.58(+0.70%)
May 20, 2016 81.14 82.68 81.13 82.60 610,973 +2.43(+3.03%)
May 19, 2016 80.10 80.78 79.48 80.17 507,422 -0.45(-0.56%)
May 18, 2016 79.05 81.32 79.05 80.62 728,893 +1.24(+1.56%)
May 17, 2016 79.79 80.23 79.15 79.38 226,965 -0.52(-0.65%)
May 16, 2016 78.69 80.45 78.41 79.91 259,289 +1.26(+1.61%)
May 13, 2016 78.58 79.29 78.41 78.64 583,332 +0.28(+0.36%)
May 12, 2016 79.97 80.12 77.73 78.36 440,900 -1.43(-1.79%)
May 11, 2016 79.68 80.50 79.68 79.79 973,623 -0.19(-0.24%)
May 10, 2016 79.26 80.02 78.79 79.98 302,027 +0.93(+1.18%)
May 09, 2016 79.29 79.71 78.82 79.04 354,699 -0.10(-0.13%)
May 06, 2016 78.70 79.20 78.06 79.15 451,813 +0.11(+0.14%)
May 05, 2016 79.30 79.80 78.75 79.04 428,623 +0.19(+0.24%)
May 04, 2016 79.17 79.73 78.57 78.84 922,951 -0.91(-1.14%)
May 03, 2016 79.86 80.24 79.38 79.75 1,195,740 -0.92(-1.14%)
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.