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 (%)
Feb 29, 2016 77.51 78.53 77.18 77.18 427,318 -0.18(-0.24%)
Feb 26, 2016 77.54 77.64 77.03 77.36 336,137 +0.49(+0.64%)
Feb 25, 2016 76.19 76.94 75.35 76.87 452,024 +0.92(+1.22%)
Feb 24, 2016 74.05 76.11 73.60 75.95 376,435 +1.00(+1.33%)
Feb 23, 2016 75.77 75.91 74.80 74.95 278,753 -1.20(-1.57%)
Feb 22, 2016 75.72 76.54 75.72 76.15 652,119 +1.18(+1.57%)
Feb 19, 2016 74.77 75.41 74.45 74.97 199,027 +0.33(+0.44%)
Feb 18, 2016 75.56 75.63 74.57 74.64 370,317 -0.36(-0.48%)
Feb 17, 2016 73.73 75.14 73.62 75.00 410,895 +1.75(+2.38%)
Feb 16, 2016 71.71 73.62 71.71 73.25 467,496 +2.49(+3.51%)
Feb 12, 2016 70.02 70.76 70.76 70.76 442,714 +1.52(+2.19%)
Feb 11, 2016 68.68 69.64 68.38 69.25 458,253 -0.54(-0.77%)
Feb 10, 2016 70.90 71.52 69.71 69.79 954,353 -0.55(-0.78%)
Feb 09, 2016 69.88 71.58 69.72 70.34 313,484 -0.40(-0.57%)
Feb 08, 2016 71.34 71.37 69.61 70.74 1,185,436 -1.83(-2.52%)
Feb 05, 2016 74.81 74.81 72.26 72.56 868,840 -2.58(-3.43%)
Feb 04, 2016 73.86 75.61 73.83 75.14 406,883 +1.28(+1.73%)
Feb 03, 2016 74.66 74.66 72.37 73.86 550,072 +0.17(+0.24%)
Feb 02, 2016 75.38 75.38 73.48 73.69 441,493 -2.51(-3.30%)
Feb 01, 2016 75.27 76.59 75.08 76.20 701,794 +0.34(+0.45%)
Jan 29, 2016 73.18 75.87 73.18 75.86 647,406 +3.29(+4.53%)
Jan 28, 2016 73.04 73.44 71.98 72.57 191,521 -0.16(-0.23%)
Jan 27, 2016 73.34 74.13 72.45 72.74 601,915 -0.84(-1.14%)
Jan 26, 2016 73.10 74.15 72.88 73.58 614,135 +0.68(+0.93%)
Jan 25, 2016 73.76 73.88 72.76 72.90 460,241 -1.02(-1.38%)
Jan 22, 2016 73.98 74.45 73.48 73.93 599,319 +1.32(+1.82%)
Jan 21, 2016 72.25 73.49 71.61 72.60 423,970 +1.06(+1.48%)
Jan 20, 2016 70.18 72.25 69.57 71.54 626,978 +0.47(+0.66%)
Jan 19, 2016 72.02 72.62 70.45 71.08 359,743 +0.12(+0.17%)
Jan 15, 2016 71.38 70.96 70.96 70.96 606,994 -3.35(-4.51%)
Jan 14, 2016 73.18 74.70 72.18 74.31 472,193 +1.50(+2.06%)
Jan 13, 2016 75.22 75.80 72.79 72.81 640,750 -2.39(-3.18%)
Jan 12, 2016 75.41 75.92 74.16 75.21 391,741 +0.62(+0.83%)
Jan 11, 2016 74.80 75.26 73.58 74.58 365,113 +0.26(+0.34%)
Jan 08, 2016 75.94 76.22 74.14 74.33 534,531 -1.09(-1.44%)
Jan 07, 2016 76.09 77.19 75.25 75.42 739,690 -2.17(-2.80%)
Jan 06, 2016 78.64 78.99 77.41 77.59 562,272 -2.78(-3.46%)
Jan 05, 2016 81.29 81.45 80.19 80.37 484,899 -0.77(-0.95%)
Jan 04, 2016 80.43 81.13 79.95 81.13 373,207 -0.95(-1.16%)
Dec 31, 2015 82.89 82.09 82.09 82.09 283,359 -1.13(-1.36%)
Dec 30, 2015 83.95 84.12 83.15 83.22 425,259 -0.76(-0.90%)
Dec 29, 2015 83.52 84.36 83.27 83.98 217,627 +0.97(+1.17%)
Dec 28, 2015 82.94 83.01 82.19 83.01 125,095 -0.33(-0.39%)
Dec 24, 2015 82.93 83.34 83.34 83.34 184,856 +0.33(+0.40%)
Dec 23, 2015 82.53 83.08 82.40 83.00 472,056 +0.57(+0.70%)
Dec 22, 2015 82.57 82.70 81.78 82.43 291,220 +0.13(+0.16%)
Dec 21, 2015 81.41 82.38 81.35 82.30 348,428 +1.39(+1.71%)
Dec 18, 2015 81.36 81.62 80.73 80.92 708,406 -0.95(-1.16%)
Dec 17, 2015 83.49 83.70 81.79 81.87 389,300 -1.14(-1.37%)
Dec 16, 2015 82.89 83.17 81.70 83.00 458,856 +0.62(+0.75%)
Dec 15, 2015 81.79 82.70 81.52 82.38 557,150 +1.22(+1.51%)
Dec 14, 2015 81.66 81.97 80.34 81.16 946,342 -0.53(-0.65%)
Dec 11, 2015 82.40 82.69 81.56 81.69 812,398 -1.56(-1.87%)
Dec 10, 2015 82.78 83.93 82.72 83.25 412,159 +0.40(+0.48%)
Dec 09, 2015 83.94 84.04 82.45 82.85 498,956 -1.09(-1.30%)
Dec 08, 2015 83.53 84.20 83.15 83.94 588,355 -0.72(-0.85%)
Dec 07, 2015 85.28 85.28 84.48 84.66 549,169 -0.69(-0.81%)
Dec 04, 2015 83.82 85.59 83.68 85.36 458,785 +1.45(+1.73%)
Dec 03, 2015 85.54 85.63 83.48 83.91 675,571 -0.51(-0.60%)
Dec 02, 2015 85.13 85.35 84.25 84.42 365,251 -0.40(-0.47%)
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.