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

226.76 +1.08 (+0.48%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 73.16 75.86 73.16 75.85 647,543 +3.29(+4.53%)
Jan 28, 2016 73.02 73.43 71.96 72.56 191,562 -0.16(-0.23%)
Jan 27, 2016 73.33 74.11 72.43 72.72 602,043 -0.84(-1.14%)
Jan 26, 2016 73.09 74.14 72.86 73.56 614,265 +0.68(+0.93%)
Jan 25, 2016 73.75 73.86 72.75 72.89 460,338 -1.02(-1.38%)
Jan 22, 2016 73.97 74.43 73.46 73.91 599,446 +1.32(+1.82%)
Jan 21, 2016 72.24 73.47 71.59 72.59 424,060 +1.06(+1.48%)
Jan 20, 2016 70.17 72.24 69.55 71.53 627,111 +0.47(+0.66%)
Jan 19, 2016 72.00 72.60 70.44 71.06 359,819 +0.12(+0.17%)
Jan 15, 2016 71.36 70.94 70.94 70.94 607,123 -3.35(-4.51%)
Jan 14, 2016 73.16 74.69 72.17 74.29 472,293 +1.50(+2.06%)
Jan 13, 2016 75.21 75.78 72.78 72.80 640,886 -2.39(-3.18%)
Jan 12, 2016 75.39 75.90 74.15 75.19 391,824 +0.62(+0.83%)
Jan 11, 2016 74.79 75.24 73.56 74.57 365,190 +0.26(+0.34%)
Jan 08, 2016 75.92 76.20 74.12 74.31 534,644 -1.09(-1.44%)
Jan 07, 2016 76.08 77.17 75.23 75.40 739,846 -2.17(-2.80%)
Jan 06, 2016 78.62 78.97 77.39 77.57 562,391 -2.78(-3.46%)
Jan 05, 2016 81.27 81.44 80.18 80.35 485,002 -0.77(-0.95%)
Jan 04, 2016 80.41 81.12 79.93 81.12 373,286 -0.95(-1.16%)
Dec 31, 2015 82.87 82.07 82.07 82.07 283,419 -1.13(-1.36%)
Dec 30, 2015 83.93 84.10 83.14 83.20 425,350 -0.76(-0.90%)
Dec 29, 2015 83.50 84.34 83.26 83.96 217,673 +0.97(+1.17%)
Dec 28, 2015 82.93 82.99 82.17 82.99 125,121 -0.33(-0.39%)
Dec 24, 2015 82.91 83.32 83.32 83.32 184,895 +0.33(+0.40%)
Dec 23, 2015 82.51 83.06 82.39 82.99 472,156 +0.57(+0.70%)
Dec 22, 2015 82.55 82.69 81.77 82.41 291,282 +0.13(+0.16%)
Dec 21, 2015 81.39 82.36 81.34 82.29 348,502 +1.39(+1.71%)
Dec 18, 2015 81.35 81.60 80.72 80.90 708,556 -0.95(-1.16%)
Dec 17, 2015 83.47 83.68 81.77 81.85 389,382 -1.14(-1.37%)
Dec 16, 2015 82.87 83.15 81.68 82.99 458,953 +0.62(+0.75%)
Dec 15, 2015 81.77 82.69 81.50 82.37 557,268 +1.22(+1.51%)
Dec 14, 2015 81.64 81.95 80.33 81.15 946,542 -0.53(-0.65%)
Dec 11, 2015 82.39 82.68 81.55 81.67 812,570 -1.56(-1.87%)
Dec 10, 2015 82.76 83.92 82.70 83.23 412,247 +0.40(+0.48%)
Dec 09, 2015 83.93 84.02 82.43 82.83 499,062 -1.09(-1.30%)
Dec 08, 2015 83.52 84.18 83.13 83.93 588,480 -0.72(-0.85%)
Dec 07, 2015 85.27 85.27 84.46 84.65 549,285 -0.69(-0.81%)
Dec 04, 2015 83.80 85.57 83.66 85.34 458,883 +1.45(+1.73%)
Dec 03, 2015 85.52 85.61 83.46 83.89 675,714 -0.51(-0.60%)
Dec 02, 2015 85.11 85.33 84.24 84.40 365,329 -0.40(-0.47%)
Dec 01, 2015 84.04 84.81 83.86 84.80 633,157 +1.29(+1.55%)
Nov 30, 2015 82.73 83.74 82.70 83.51 415,011 +0.89(+1.08%)
Nov 27, 2015 82.30 82.92 82.30 82.61 215,219 +0.36(+0.43%)
Nov 25, 2015 82.20 82.26 82.26 82.26 169,053 +0.12(+0.14%)
Nov 24, 2015 81.01 82.30 80.66 82.14 613,128 +0.96(+1.18%)
Nov 23, 2015 82.02 82.04 81.08 81.18 427,645 -0.98(-1.20%)
Nov 20, 2015 82.25 82.61 81.96 82.17 218,729 +0.26(+0.32%)
Nov 19, 2015 81.90 82.65 81.47 81.90 427,160 +0.19(+0.23%)
Nov 18, 2015 81.03 81.79 80.47 81.71 828,203 +0.80(+0.99%)
Nov 17, 2015 80.48 81.54 80.37 80.91 750,209 +0.54(+0.67%)
Nov 16, 2015 79.35 80.43 79.33 80.37 667,011 +0.98(+1.23%)
Nov 13, 2015 80.09 80.39 79.09 79.40 544,287 -0.72(-0.90%)
Nov 12, 2015 80.74 81.23 80.12 80.12 884,683 -1.05(-1.29%)
Nov 11, 2015 81.29 82.02 81.09 81.16 587,743 +0.06(+0.08%)
Nov 10, 2015 81.72 81.72 80.85 81.10 920,776 -1.50(-1.82%)
Nov 09, 2015 83.21 83.21 82.18 82.60 666,198 -0.81(-0.97%)
Nov 06, 2015 81.94 83.45 81.81 83.42 699,785 +2.15(+2.65%)
Nov 05, 2015 82.63 82.75 81.15 81.26 768,591 -1.74(-2.10%)
Nov 04, 2015 82.84 83.20 82.42 83.01 538,331 +0.24(+0.29%)
Nov 03, 2015 82.08 83.11 82.08 82.77 375,312 +0.43(+0.52%)
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.