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 (%)
Oct 31, 2016 102.59 103.28 102.59 102.79 329,833 +0.55(+0.54%)
Oct 28, 2016 103.27 103.88 102.12 102.23 649,463 -0.62(-0.60%)
Oct 27, 2016 104.34 104.58 102.71 102.85 500,377 -0.48(-0.46%)
Oct 26, 2016 102.68 103.94 102.60 103.33 404,386 -0.15(-0.14%)
Oct 25, 2016 103.63 103.94 103.28 103.48 297,377 -0.09(-0.09%)
Oct 24, 2016 102.24 103.64 102.24 103.57 256,780 +1.86(+1.83%)
Oct 21, 2016 101.15 101.81 100.75 101.71 395,732 -0.26(-0.25%)
Oct 20, 2016 101.07 102.33 100.45 101.96 743,846 +0.71(+0.70%)
Oct 19, 2016 100.79 101.38 100.29 101.25 430,554 -0.42(-0.42%)
Oct 18, 2016 101.75 102.09 101.48 101.68 322,012 +1.16(+1.16%)
Oct 17, 2016 100.94 101.48 100.46 100.52 253,187 -0.53(-0.52%)
Oct 14, 2016 101.20 102.22 100.95 101.04 493,001 +0.76(+0.75%)
Oct 13, 2016 100.58 100.58 98.67 100.28 751,914 -1.20(-1.18%)
Oct 12, 2016 101.76 101.79 100.58 101.48 566,121 -0.34(-0.34%)
Oct 11, 2016 103.88 103.88 100.93 101.83 675,874 -2.18(-2.09%)
Oct 10, 2016 105.02 105.42 103.97 104.00 437,140 -0.53(-0.50%)
Oct 07, 2016 104.85 104.85 103.59 104.53 499,809 -0.16(-0.15%)
Oct 06, 2016 104.00 104.77 103.36 104.69 940,249 +0.61(+0.59%)
Oct 05, 2016 103.65 104.81 103.40 104.08 1,391,317 +0.76(+0.73%)
Oct 04, 2016 104.02 104.35 102.92 103.32 368,092 -0.27(-0.26%)
Oct 03, 2016 104.54 104.99 103.39 103.59 1,311,202 -0.70(-0.67%)
Sep 30, 2016 103.28 104.96 103.28 104.29 495,905 +1.62(+1.58%)
Sep 29, 2016 101.47 103.30 100.36 102.67 932,113 +1.25(+1.23%)
Sep 28, 2016 101.59 101.94 100.80 101.42 303,555 +0.20(+0.20%)
Sep 27, 2016 99.27 101.23 99.21 101.22 373,706 +1.72(+1.73%)
Sep 26, 2016 99.78 100.11 99.08 99.50 415,013 -0.99(-0.99%)
Sep 23, 2016 101.38 101.43 100.36 100.49 296,650 -1.04(-1.02%)
Sep 22, 2016 101.86 102.16 101.23 101.53 383,222 +0.33(+0.33%)
Sep 21, 2016 100.32 101.35 99.88 101.20 469,874 +1.38(+1.38%)
Sep 20, 2016 100.85 100.91 99.57 99.82 390,285 -0.45(-0.45%)
Sep 19, 2016 100.78 101.74 99.94 100.27 428,068 +0.12(+0.12%)
Sep 16, 2016 100.86 101.17 99.39 100.15 694,836 +0.03(+0.03%)
Sep 15, 2016 97.82 100.31 97.69 100.12 651,136 +2.26(+2.31%)
Sep 14, 2016 96.76 98.10 96.63 97.86 396,827 +0.85(+0.88%)
Sep 13, 2016 97.38 98.21 96.52 97.01 435,950 -0.86(-0.88%)
Sep 12, 2016 95.30 97.98 94.98 97.87 784,329 +1.79(+1.87%)
Sep 09, 2016 98.84 98.84 95.78 96.08 923,428 -3.54(-3.55%)
Sep 08, 2016 99.47 99.88 99.02 99.62 490,779 -0.17(-0.17%)
Sep 07, 2016 100.70 100.72 99.61 99.79 1,383,245 -0.76(-0.76%)
Sep 06, 2016 100.96 101.10 100.04 100.56 393,627 -0.23(-0.23%)
Sep 02, 2016 101.34 100.78 100.78 100.78 603,602 -0.10(-0.10%)
Sep 01, 2016 100.38 100.96 99.59 100.89 505,424 +0.79(+0.79%)
Aug 31, 2016 100.13 100.24 99.53 100.09 524,886 -0.06(-0.06%)
Aug 30, 2016 100.37 100.92 99.80 100.16 1,153,669 -0.19(-0.19%)
Aug 29, 2016 100.38 100.74 100.23 100.35 294,023 +0.40(+0.40%)
Aug 26, 2016 99.68 100.71 99.29 99.96 338,034 +0.44(+0.44%)
Aug 25, 2016 98.81 99.98 98.81 99.52 340,933 +0.40(+0.41%)
Aug 24, 2016 100.08 100.16 98.85 99.11 332,811 -0.83(-0.83%)
Aug 23, 2016 99.89 100.38 99.89 99.94 299,398 +0.49(+0.49%)
Aug 22, 2016 99.25 99.69 99.03 99.45 279,454 +0.05(+0.05%)
Aug 19, 2016 98.65 99.64 98.65 99.41 533,955 +0.85(+0.86%)
Aug 18, 2016 97.88 98.57 97.80 98.56 251,283 +0.71(+0.72%)
Aug 17, 2016 97.91 97.93 97.33 97.85 646,405 -0.02(-0.02%)
Aug 16, 2016 98.40 98.40 97.76 97.87 682,912 -0.69(-0.70%)
Aug 15, 2016 97.44 98.80 97.44 98.56 247,772 +1.32(+1.36%)
Aug 12, 2016 96.97 97.45 96.87 97.24 208,561 +0.45(+0.47%)
Aug 11, 2016 96.83 96.92 96.28 96.79 409,614 +0.37(+0.38%)
Aug 10, 2016 97.16 97.27 96.01 96.42 887,348 -0.66(-0.68%)
Aug 09, 2016 96.83 97.39 96.67 97.08 409,079 +0.78(+0.81%)
Aug 08, 2016 96.74 96.97 96.12 96.30 252,302 -0.11(-0.11%)
Aug 05, 2016 95.76 96.51 95.62 96.41 449,349 +1.21(+1.27%)
Aug 04, 2016 94.55 95.23 94.38 95.20 441,928 +0.88(+0.94%)
Aug 03, 2016 93.69 94.33 93.67 94.31 452,941 +0.12(+0.13%)
Aug 02, 2016 95.49 95.49 93.62 94.19 1,640,407 -1.47(-1.54%)
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.