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 (%)
May 31, 2016 86.70 87.12 86.46 87.03 779,954 +0.50(+0.58%)
May 27, 2016 85.92 86.53 86.53 86.53 313,386 +0.54(+0.63%)
May 26, 2016 85.83 86.19 85.62 85.99 331,806 +0.28(+0.33%)
May 25, 2016 85.72 85.93 85.05 85.71 454,127 +0.50(+0.59%)
May 24, 2016 83.88 85.30 83.78 85.20 577,420 +2.01(+2.41%)
May 23, 2016 83.17 83.94 83.17 83.19 267,669 +0.58(+0.70%)
May 20, 2016 81.16 82.70 81.15 82.62 610,843 +2.43(+3.03%)
May 19, 2016 80.12 80.79 79.49 80.19 507,314 -0.45(-0.56%)
May 18, 2016 79.07 81.33 79.07 80.64 728,738 +1.24(+1.56%)
May 17, 2016 79.80 80.24 79.16 79.40 226,916 -0.52(-0.65%)
May 16, 2016 78.70 80.46 78.43 79.92 259,234 +1.26(+1.61%)
May 13, 2016 78.59 79.31 78.43 78.66 583,208 +0.28(+0.36%)
May 12, 2016 79.99 80.13 77.74 78.37 440,807 -1.43(-1.79%)
May 11, 2016 79.69 80.52 79.69 79.80 973,416 -0.19(-0.24%)
May 10, 2016 79.28 80.03 78.80 80.00 301,963 +0.93(+1.18%)
May 09, 2016 79.31 79.73 78.83 79.06 354,624 -0.10(-0.13%)
May 06, 2016 78.71 79.22 78.07 79.16 451,718 +0.11(+0.14%)
May 05, 2016 79.32 79.81 78.77 79.05 428,532 +0.19(+0.24%)
May 04, 2016 79.19 79.75 78.58 78.86 922,755 -0.91(-1.14%)
May 03, 2016 79.88 80.25 79.40 79.77 1,195,486 -0.92(-1.14%)
May 02, 2016 80.29 80.79 79.67 80.68 416,165 +0.60(+0.76%)
Apr 29, 2016 81.93 81.93 79.46 80.08 947,182 -2.17(-2.64%)
Apr 28, 2016 84.01 84.47 82.03 82.25 541,779 -2.21(-2.61%)
Apr 27, 2016 82.78 84.60 82.70 84.46 551,709 +0.85(+1.02%)
Apr 26, 2016 83.13 84.37 83.12 83.61 493,362 +1.10(+1.33%)
Apr 25, 2016 82.75 83.22 82.26 82.51 653,243 -0.49(-0.60%)
Apr 22, 2016 82.92 83.74 82.33 83.00 266,009 +0.15(+0.18%)
Apr 21, 2016 83.32 83.32 82.46 82.86 300,148 -0.49(-0.59%)
Apr 20, 2016 82.35 83.73 82.34 83.35 402,152 +0.79(+0.95%)
Apr 19, 2016 83.76 83.85 82.21 82.56 470,279 -1.02(-1.22%)
Apr 18, 2016 83.27 83.78 83.11 83.58 356,464 +0.01(+0.01%)
Apr 15, 2016 84.11 84.23 83.48 83.57 400,147 -0.72(-0.86%)
Apr 14, 2016 84.20 84.42 83.45 84.29 263,902 -0.65(-0.77%)
Apr 13, 2016 83.65 85.02 83.61 84.94 366,934 +1.86(+2.24%)
Apr 12, 2016 83.31 83.41 82.02 83.08 448,520 -0.12(-0.14%)
Apr 11, 2016 83.62 84.43 83.18 83.20 287,057 -0.02(-0.02%)
Apr 08, 2016 83.77 83.99 82.93 83.22 427,471 +0.38(+0.46%)
Apr 07, 2016 83.80 83.80 82.53 82.84 402,724 -1.28(-1.53%)
Apr 06, 2016 83.23 84.19 82.54 84.12 1,904,359 +0.80(+0.96%)
Apr 05, 2016 83.29 83.89 82.96 83.32 196,976 -0.47(-0.56%)
Apr 04, 2016 84.49 84.55 83.63 83.79 237,777 -0.75(-0.89%)
Apr 01, 2016 83.24 84.58 83.15 84.54 164,754 +0.58(+0.69%)
Mar 31, 2016 84.31 84.39 83.94 83.96 195,186 -0.47(-0.55%)
Mar 30, 2016 84.14 84.95 84.09 84.43 250,501 +0.73(+0.88%)
Mar 29, 2016 82.20 83.76 81.82 83.70 435,554 +1.14(+1.38%)
Mar 28, 2016 82.78 82.88 82.21 82.56 173,183 -0.05(-0.06%)
Mar 24, 2016 82.15 82.61 82.61 82.61 219,108 -0.05(-0.07%)
Mar 23, 2016 83.63 83.71 82.64 82.66 267,584 -1.09(-1.31%)
Mar 22, 2016 83.36 84.08 83.16 83.76 238,249 -0.02(-0.02%)
Mar 21, 2016 83.39 83.88 83.06 83.78 245,156 +0.11(+0.13%)
Mar 18, 2016 82.69 83.77 82.49 83.67 628,309 +1.09(+1.32%)
Mar 17, 2016 81.77 82.79 81.64 82.58 343,029 +0.57(+0.69%)
Mar 16, 2016 80.77 82.11 80.77 82.01 533,855 +0.73(+0.90%)
Mar 15, 2016 81.22 81.29 80.62 81.28 753,143 -0.21(-0.26%)
Mar 14, 2016 81.37 81.76 81.13 81.49 274,465 -0.19(-0.23%)
Mar 11, 2016 81.03 81.77 80.86 81.68 239,331 +1.53(+1.90%)
Mar 10, 2016 80.26 80.93 79.08 80.16 905,050 +0.40(+0.50%)
Mar 09, 2016 79.42 79.96 79.16 79.76 211,097 +0.56(+0.70%)
Mar 08, 2016 80.39 80.45 79.09 79.20 376,832 -1.84(-2.27%)
Mar 07, 2016 80.18 81.33 79.89 81.03 406,268 +0.37(+0.45%)
Mar 04, 2016 80.39 81.34 79.80 80.67 502,930 +0.82(+1.03%)
Mar 03, 2016 79.78 80.05 79.26 79.85 317,901 +0.09(+0.11%)
Mar 02, 2016 79.14 79.80 79.12 79.76 376,935 +0.49(+0.62%)
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.