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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 81.84 82.45 81.76 82.34 410,425 +0.72(+0.88%)
Oct 30, 2015 81.28 81.91 81.13 81.62 550,529 +0.65(+0.80%)
Oct 29, 2015 81.61 81.83 80.74 80.97 713,260 -2.23(-2.68%)
Oct 28, 2015 82.58 83.42 82.23 83.21 1,209,568 +1.21(+1.48%)
Oct 27, 2015 81.98 82.57 81.77 81.99 1,158,782 -0.72(-0.87%)
Oct 26, 2015 83.84 83.84 82.30 82.71 1,134,816 -1.51(-1.80%)
Oct 23, 2015 83.95 84.45 83.11 84.23 1,170,033 +1.01(+1.22%)
Oct 22, 2015 81.74 83.35 81.58 83.22 877,304 +2.79(+3.47%)
Oct 21, 2015 81.10 81.95 80.40 80.43 577,706 +0.12(+0.15%)
Oct 20, 2015 80.35 80.57 79.85 80.31 364,567 -0.07(-0.09%)
Oct 19, 2015 80.15 80.93 79.78 80.38 507,878 -0.03(-0.03%)
Oct 16, 2015 80.27 80.51 79.75 80.41 521,644 +0.18(+0.23%)
Oct 15, 2015 80.06 80.84 79.54 80.23 820,350 +0.75(+0.94%)
Oct 14, 2015 77.07 80.17 76.88 79.48 1,249,108 +2.79(+3.64%)
Oct 13, 2015 77.10 77.53 76.62 76.69 525,885 -0.96(-1.23%)
Oct 12, 2015 77.57 77.81 77.24 77.65 724,886 +0.00(+0.00%)
Oct 09, 2015 78.27 78.37 77.18 77.65 508,605 -0.48(-0.62%)
Oct 08, 2015 77.57 78.27 76.91 78.13 672,998 +0.51(+0.66%)
Oct 07, 2015 77.25 78.10 76.32 77.62 729,182 +1.01(+1.32%)
Oct 06, 2015 76.20 76.81 75.24 76.61 1,135,720 +0.25(+0.32%)
Oct 05, 2015 75.63 76.72 75.39 76.36 917,277 +1.46(+1.95%)
Oct 02, 2015 72.40 74.95 72.36 74.90 748,037 +1.53(+2.09%)
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.