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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 145.52 147.77 145.29 147.54 2,160,978 +0.91(+0.62%)
Mar 30, 2023 146.09 147.59 145.60 146.64 2,614,083 +2.38(+1.65%)
Mar 29, 2023 142.10 145.27 141.84 144.26 3,154,350 +4.49(+3.21%)
Mar 28, 2023 140.50 140.61 137.64 139.77 2,750,135 -1.06(-0.75%)
Mar 27, 2023 143.01 143.45 140.33 140.82 1,814,531 -1.67(-1.17%)
Mar 24, 2023 143.84 144.23 141.05 142.50 3,137,485 -2.51(-1.73%)
Mar 23, 2023 143.62 146.96 142.48 145.01 4,057,793 +3.61(+2.55%)
Mar 22, 2023 142.82 146.62 141.37 141.40 3,328,641 -1.42(-0.99%)
Mar 21, 2023 143.70 145.21 140.70 142.82 2,913,385 +0.28(+0.20%)
Mar 20, 2023 141.32 143.00 140.15 142.54 2,166,145 +1.49(+1.06%)
Mar 17, 2023 142.20 143.30 140.28 141.05 2,843,796 -0.88(-0.62%)
Mar 16, 2023 135.99 142.23 135.40 141.93 3,860,037 +5.33(+3.91%)
Mar 15, 2023 136.23 136.90 133.70 136.59 3,545,737 -1.61(-1.17%)
Mar 14, 2023 136.62 139.06 135.97 138.20 2,754,935 +3.93(+2.92%)
Mar 13, 2023 132.83 135.93 131.44 134.28 3,528,891 +0.04(+0.03%)
Mar 10, 2023 137.62 137.97 133.60 134.24 3,338,860 -2.65(-1.93%)
Mar 09, 2023 139.48 141.64 136.67 136.88 3,909,212 -2.78(-1.99%)
Mar 08, 2023 136.59 139.81 136.59 139.66 2,100,042 +3.62(+2.66%)
Mar 07, 2023 137.63 138.22 135.49 136.04 1,908,741 -1.45(-1.05%)
Mar 06, 2023 139.50 140.69 137.16 137.49 2,188,152 -1.62(-1.16%)
Mar 03, 2023 136.97 139.26 135.93 139.11 2,422,486 +2.11(+1.54%)
Mar 02, 2023 133.79 137.65 132.75 137.00 3,125,263 +1.09(+0.80%)
Mar 01, 2023 136.37 137.56 135.37 135.91 1,928,429 +0.04(+0.03%)
Feb 28, 2023 135.09 137.71 134.80 135.87 1,590,071 +0.46(+0.34%)
Feb 27, 2023 136.94 136.97 135.36 135.41 2,049,467 +0.71(+0.53%)
Feb 24, 2023 134.72 135.40 133.68 134.69 2,857,819 -2.46(-1.79%)
Feb 23, 2023 137.25 137.80 134.46 137.15 4,642,119 +4.37(+3.29%)
Feb 22, 2023 133.74 134.74 131.98 132.78 2,294,480 -0.64(-0.48%)
Feb 21, 2023 135.75 137.35 133.17 133.42 2,220,131 -4.47(-3.24%)
Feb 17, 2023 139.24 139.65 136.64 137.89 3,081,300 -2.18(-1.56%)
Feb 16, 2023 141.01 142.49 139.84 140.07 3,414,319 -3.52(-2.45%)
Feb 15, 2023 141.52 143.66 140.48 143.59 2,155,253 +0.58(+0.41%)
Feb 14, 2023 139.22 143.44 138.18 143.01 3,245,391 +2.55(+1.81%)
Feb 13, 2023 139.08 140.86 137.86 140.46 2,127,858 +2.04(+1.47%)
Feb 10, 2023 139.22 139.63 136.92 138.42 2,964,104 -2.24(-1.59%)
Feb 09, 2023 142.80 144.40 139.62 140.66 3,030,463 +0.36(+0.26%)
Feb 08, 2023 142.43 143.60 139.97 140.30 3,536,709 -3.08(-2.15%)
Feb 07, 2023 139.50 144.07 139.15 143.39 3,301,428 +4.42(+3.18%)
Feb 06, 2023 139.05 141.11 138.34 138.97 2,507,263 -2.29(-1.62%)
Feb 03, 2023 140.87 144.51 140.51 141.26 5,585,918 -2.81(-1.95%)
Feb 02, 2023 142.25 145.25 141.44 144.07 7,503,220 +3.26(+2.32%)
Feb 01, 2023 134.50 142.23 134.38 140.81 7,226,784 +6.98(+5.21%)
Jan 31, 2023 131.13 133.90 131.00 133.83 3,120,877 +2.45(+1.86%)
Jan 30, 2023 133.13 133.93 131.28 131.38 4,407,794 -3.58(-2.66%)
Jan 27, 2023 133.48 136.13 133.14 134.97 4,314,098 -0.86(-0.64%)
Jan 26, 2023 135.11 136.00 132.88 135.83 3,897,325 +2.25(+1.69%)
Jan 25, 2023 130.88 133.82 129.87 133.58 3,308,827 +0.36(+0.27%)
Jan 24, 2023 132.60 134.47 132.41 133.22 2,371,224 -1.01(-0.76%)
Jan 23, 2023 129.01 134.68 128.80 134.23 5,757,217 +6.42(+5.02%)
Jan 20, 2023 125.27 127.89 124.00 127.81 3,371,403 +3.88(+3.13%)
Jan 19, 2023 126.38 126.45 123.53 123.94 3,791,884 -3.58(-2.81%)
Jan 18, 2023 129.62 130.53 127.47 127.51 3,532,263 -0.67(-0.53%)
Jan 17, 2023 127.60 129.48 127.00 128.19 3,029,824 +0.15(+0.11%)
Jan 13, 2023 125.86 128.05 125.70 128.04 2,091,053 +0.53(+0.41%)
Jan 12, 2023 126.66 128.28 124.05 127.51 3,336,755 +1.53(+1.22%)
Jan 11, 2023 124.45 126.03 123.41 125.98 2,694,856 +1.61(+1.29%)
Jan 10, 2023 122.37 124.55 121.73 124.38 2,831,703 +1.59(+1.29%)
Jan 09, 2023 122.78 125.58 122.00 122.79 4,606,132 +2.22(+1.84%)
Jan 06, 2023 116.77 121.20 115.19 120.57 4,924,974 +5.36(+4.65%)
Jan 05, 2023 116.03 116.85 115.02 115.21 2,686,217 -1.98(-1.69%)
Jan 04, 2023 116.42 117.83 115.07 117.18 3,270,918 +2.94(+2.57%)
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.