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

226.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 135.08 137.70 134.79 135.86 1,590,183 +0.47(+0.34%)
Feb 27, 2023 136.94 136.96 135.35 135.40 2,049,612 +0.71(+0.53%)
Feb 24, 2023 134.71 135.39 133.67 134.69 2,858,020 -2.46(-1.79%)
Feb 23, 2023 137.24 137.79 134.45 137.14 4,642,447 +4.37(+3.29%)
Feb 22, 2023 133.73 134.73 131.97 132.78 2,294,642 -0.64(-0.48%)
Feb 21, 2023 135.74 137.34 133.16 133.41 2,220,287 -4.47(-3.24%)
Feb 17, 2023 139.23 139.64 136.63 137.88 3,081,518 -2.18(-1.56%)
Feb 16, 2023 141.00 142.47 139.83 140.06 3,414,561 -3.52(-2.45%)
Feb 15, 2023 141.51 143.66 140.47 143.58 2,155,405 +0.58(+0.41%)
Feb 14, 2023 139.21 143.43 138.16 143.00 3,245,620 +2.55(+1.81%)
Feb 13, 2023 139.07 140.85 137.85 140.45 2,128,009 +2.04(+1.47%)
Feb 10, 2023 139.21 139.62 136.91 138.41 2,964,314 -2.24(-1.59%)
Feb 09, 2023 142.79 144.39 139.61 140.65 3,030,677 +0.36(+0.26%)
Feb 08, 2023 142.42 143.59 139.97 140.29 3,536,959 -3.08(-2.15%)
Feb 07, 2023 139.50 144.06 139.14 143.38 3,301,661 +4.42(+3.18%)
Feb 06, 2023 139.04 141.10 138.34 138.96 2,507,440 -2.29(-1.62%)
Feb 03, 2023 140.86 144.50 140.50 141.25 5,586,313 -2.81(-1.95%)
Feb 02, 2023 142.24 145.24 141.43 144.06 7,503,750 +3.26(+2.32%)
Feb 01, 2023 134.49 142.22 134.37 140.80 7,227,295 +6.98(+5.21%)
Jan 31, 2023 131.12 133.89 131.00 133.82 3,121,098 +2.45(+1.86%)
Jan 30, 2023 133.12 133.92 131.27 131.37 4,408,105 -3.58(-2.66%)
Jan 27, 2023 133.47 136.12 133.13 134.96 4,314,403 -0.87(-0.64%)
Jan 26, 2023 135.10 135.99 132.87 135.82 3,897,600 +2.25(+1.69%)
Jan 25, 2023 130.87 133.81 129.86 133.57 3,309,061 +0.36(+0.27%)
Jan 24, 2023 132.59 134.46 132.40 133.21 2,371,391 -1.01(-0.76%)
Jan 23, 2023 129.00 134.67 128.79 134.22 5,757,624 +6.42(+5.02%)
Jan 20, 2023 125.26 127.89 123.99 127.81 3,371,642 +3.88(+3.13%)
Jan 19, 2023 126.37 126.44 123.53 123.93 3,794,568 -3.58(-2.81%)
Jan 18, 2023 129.61 130.52 127.46 127.50 3,532,513 -0.67(-0.53%)
Jan 17, 2023 127.59 129.47 126.99 128.18 3,030,038 +0.15(+0.11%)
Jan 13, 2023 125.85 128.04 125.69 128.03 2,091,201 +0.53(+0.41%)
Jan 12, 2023 126.65 128.27 124.04 127.50 3,336,991 +1.53(+1.22%)
Jan 11, 2023 124.44 126.03 123.40 125.97 2,695,047 +1.61(+1.29%)
Jan 10, 2023 122.36 124.54 121.72 124.37 2,832,507 +1.59(+1.29%)
Jan 09, 2023 122.77 125.57 121.99 122.78 4,606,457 +2.22(+1.84%)
Jan 06, 2023 116.76 121.19 115.18 120.56 4,925,322 +5.36(+4.65%)
Jan 05, 2023 116.02 116.84 115.01 115.20 2,686,407 -1.98(-1.69%)
Jan 04, 2023 116.41 117.82 115.07 117.17 3,271,149 +2.94(+2.57%)
Jan 03, 2023 117.31 117.49 113.54 114.23 2,860,141 -1.12(-0.97%)
Dec 30, 2022 113.81 115.55 112.99 115.36 2,021,166 -0.11(-0.09%)
Dec 29, 2022 113.72 116.00 113.30 115.46 3,279,493 +3.57(+3.19%)
Dec 28, 2022 112.83 114.22 111.44 111.89 2,694,908 -1.67(-1.47%)
Dec 27, 2022 114.74 114.84 113.04 113.57 3,513,744 -2.09(-1.81%)
Dec 23, 2022 114.56 115.66 113.39 115.66 2,586,099 +0.10(+0.09%)
Dec 22, 2022 118.08 118.27 113.12 115.56 5,433,010 -4.87(-4.04%)
Dec 21, 2022 118.59 120.82 118.36 120.42 2,301,408 +2.65(+2.25%)
Dec 20, 2022 117.02 118.85 116.75 117.77 2,277,601 -0.72(-0.61%)
Dec 19, 2022 119.85 120.13 117.27 118.49 2,244,112 -1.48(-1.24%)
Dec 16, 2022 120.25 121.30 118.80 119.98 2,479,350 -0.92(-0.76%)
Dec 15, 2022 123.58 124.12 120.73 120.89 3,904,155 -5.34(-4.23%)
Dec 14, 2022 127.85 129.38 124.76 126.23 3,989,631 -1.92(-1.50%)
Dec 13, 2022 131.68 132.25 126.55 128.16 4,544,287 +1.93(+1.53%)
Dec 12, 2022 123.42 126.36 122.79 126.23 2,189,746 +2.20(+1.77%)
Dec 09, 2022 124.64 126.22 123.59 124.03 1,760,774 -1.16(-0.93%)
Dec 08, 2022 122.42 125.28 121.60 125.19 2,711,574 +3.52(+2.89%)
Dec 07, 2022 120.63 122.53 120.40 121.67 2,124,945 -0.26(-0.21%)
Dec 06, 2022 124.54 124.67 120.70 121.93 2,196,355 -2.62(-2.10%)
Dec 05, 2022 125.29 126.50 123.43 124.55 2,725,369 -1.60(-1.27%)
Dec 02, 2022 124.39 126.35 123.76 126.15 3,130,883 -1.44(-1.13%)
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.