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 96.02 96.33 95.18 95.61 368,765 -0.42(-0.44%)
Jul 28, 2016 96.14 96.68 95.61 96.03 904,879 -0.53(-0.55%)
Jul 27, 2016 97.44 97.48 96.01 96.57 1,243,855 -0.01(-0.01%)
Jul 26, 2016 93.86 97.01 93.86 96.58 1,599,367 +3.60(+3.88%)
Jul 25, 2016 92.42 93.15 92.42 92.97 257,447 +0.53(+0.58%)
Jul 22, 2016 91.67 92.50 91.11 92.44 507,187 +0.46(+0.50%)
Jul 21, 2016 92.72 92.78 91.60 91.98 528,830 -0.65(-0.70%)
Jul 20, 2016 91.70 92.85 91.41 92.63 713,266 +1.44(+1.58%)
Jul 19, 2016 91.36 91.44 90.90 91.19 306,556 -0.31(-0.34%)
Jul 18, 2016 91.32 91.67 91.06 91.50 517,087 +1.32(+1.47%)
Jul 15, 2016 90.22 90.33 89.82 90.18 417,337 -0.03(-0.03%)
Jul 14, 2016 90.36 90.45 89.64 90.21 508,045 +0.65(+0.73%)
Jul 13, 2016 89.76 90.10 89.42 89.55 518,801 +0.11(+0.12%)
Jul 12, 2016 89.10 89.75 89.10 89.44 1,115,054 +1.15(+1.30%)
Jul 11, 2016 87.97 88.67 87.91 88.29 348,374 +0.98(+1.13%)
Jul 08, 2016 85.82 87.38 84.95 87.31 389,871 +2.36(+2.78%)
Jul 07, 2016 84.06 85.57 84.06 84.95 429,378 +1.13(+1.35%)
Jul 05, 2016 84.71 84.71 83.31 83.82 936,624 -1.56(-1.83%)
Jul 01, 2016 85.43 85.38 85.38 85.38 485,128 -0.71(-0.82%)
Jun 30, 2016 84.75 86.18 84.58 86.09 571,888 +1.45(+1.72%)
Jun 29, 2016 83.94 84.88 83.63 84.63 853,435 +1.67(+2.02%)
Jun 28, 2016 82.11 83.13 81.89 82.96 994,093 +2.11(+2.62%)
Jun 27, 2016 83.12 83.13 80.30 80.85 1,924,205 -3.42(-4.06%)
Jun 24, 2016 85.33 86.70 83.95 84.27 963,379 -4.84(-5.43%)
Jun 23, 2016 88.07 89.20 87.81 89.10 398,595 +2.17(+2.50%)
Jun 22, 2016 87.14 87.85 86.83 86.93 333,223 -0.08(-0.10%)
Jun 21, 2016 87.11 87.27 86.70 87.02 350,459 +0.27(+0.32%)
Jun 20, 2016 87.03 87.78 86.69 86.74 402,313 +0.95(+1.11%)
Jun 17, 2016 86.38 86.38 85.16 85.79 661,191 -0.73(-0.85%)
Jun 16, 2016 85.68 86.58 85.04 86.52 1,476,011 -0.01(-0.01%)
Jun 15, 2016 86.98 87.12 86.38 86.53 257,025 -0.01(-0.01%)
Jun 14, 2016 86.28 86.77 85.71 86.54 460,388 -0.03(-0.03%)
Jun 13, 2016 86.46 87.53 86.38 86.57 605,406 -0.45(-0.52%)
Jun 10, 2016 87.57 87.57 86.70 87.02 377,895 -1.45(-1.64%)
Jun 09, 2016 87.80 88.51 87.49 88.46 395,470 +0.10(+0.11%)
Jun 08, 2016 88.40 88.59 88.09 88.36 152,361 -0.04(-0.04%)
Jun 07, 2016 87.94 88.57 87.93 88.40 508,976 +0.83(+0.95%)
Jun 06, 2016 87.82 88.29 87.42 87.57 685,985 -0.20(-0.23%)
Jun 03, 2016 88.27 88.32 87.25 87.77 478,675 +0.26(+0.29%)
Jun 02, 2016 87.34 87.51 86.95 87.51 269,423 +0.02(+0.02%)
Jun 01, 2016 86.96 87.60 86.62 87.49 478,072 +0.46(+0.53%)
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%)
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.