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

219.42 -0.73 (-0.33%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 137.71 140.81 137.44 139.76 6,033,474 +3.33(+2.44%)
Mar 30, 2021 135.67 136.71 134.81 136.42 4,309,515 -0.33(-0.24%)
Mar 29, 2021 137.58 138.11 135.11 136.75 6,613,514 -2.13(-1.53%)
Mar 26, 2021 132.45 139.13 132.36 138.88 6,566,948 +6.53(+4.94%)
Mar 25, 2021 130.16 132.99 128.82 132.35 5,640,191 -0.03(-0.02%)
Mar 24, 2021 136.45 137.00 132.31 132.37 6,680,275 -1.84(-1.37%)
Mar 23, 2021 138.37 138.61 133.59 134.21 5,705,416 -3.62(-2.63%)
Mar 22, 2021 136.64 139.45 136.12 137.84 3,166,915 +2.86(+2.12%)
Mar 19, 2021 133.60 136.17 131.90 134.98 6,692,801 +1.65(+1.24%)
Mar 18, 2021 137.16 137.43 133.18 133.33 6,122,390 -5.75(-4.14%)
Mar 17, 2021 135.46 140.18 134.43 139.09 5,840,620 +1.73(+1.26%)
Mar 16, 2021 137.21 139.54 136.56 137.36 6,863,941 +1.75(+1.29%)
Mar 15, 2021 133.52 135.79 132.55 135.61 3,941,205 +2.80(+2.11%)
Mar 12, 2021 131.76 133.05 130.82 132.81 3,190,821 -1.42(-1.06%)
Mar 11, 2021 132.63 134.99 131.93 134.22 3,730,133 +5.42(+4.21%)
Mar 10, 2021 133.54 133.58 128.80 128.80 4,114,137 -2.48(-1.89%)
Mar 09, 2021 128.08 132.16 127.70 131.28 4,177,935 +7.68(+6.21%)
Mar 08, 2021 130.48 131.01 123.55 123.60 7,430,606 -7.05(-5.40%)
Mar 05, 2021 129.76 131.09 123.71 130.65 6,383,160 +3.81(+3.00%)
Mar 04, 2021 132.83 133.45 124.96 126.84 7,311,898 -6.41(-4.81%)
Mar 03, 2021 137.61 137.91 132.01 133.26 4,463,194 -4.21(-3.06%)
Mar 02, 2021 142.29 142.29 137.31 137.46 3,209,205 -4.25(-3.00%)
Mar 01, 2021 139.42 141.86 138.36 141.71 2,345,385 +4.38(+3.19%)
Feb 26, 2021 136.48 138.60 133.76 137.34 4,612,741 +3.06(+2.28%)
Feb 25, 2021 140.73 141.66 133.72 134.28 5,352,449 -8.11(-5.70%)
Feb 24, 2021 137.05 142.54 135.82 142.39 3,181,316 +4.47(+3.24%)
Feb 23, 2021 136.40 138.95 132.45 137.91 4,076,974 -1.04(-0.75%)
Feb 22, 2021 142.31 143.31 138.47 138.96 2,681,006 -5.22(-3.62%)
Feb 19, 2021 142.92 145.04 142.63 144.18 2,281,022 +3.39(+2.41%)
Feb 18, 2021 140.49 141.44 139.03 140.79 2,276,724 -1.46(-1.03%)
Feb 17, 2021 143.06 144.02 140.30 142.25 2,818,380 -2.48(-1.71%)
Feb 16, 2021 145.45 146.25 144.11 144.73 3,184,877 +0.72(+0.50%)
Feb 12, 2021 141.83 144.29 141.10 144.01 1,948,613 +1.76(+1.24%)
Feb 11, 2021 138.62 142.35 138.62 142.25 2,133,885 +4.76(+3.46%)
Feb 10, 2021 138.35 139.07 135.72 137.49 2,246,321 +0.27(+0.20%)
Feb 09, 2021 137.22 138.19 136.45 137.22 1,399,899 -0.41(-0.29%)
Feb 08, 2021 134.51 137.72 134.51 137.62 1,969,183 +4.01(+3.00%)
Feb 05, 2021 135.54 135.54 133.41 133.61 1,479,902 -0.92(-0.68%)
Feb 04, 2021 133.02 134.64 132.08 134.53 1,854,054 +1.09(+0.82%)
Feb 03, 2021 136.73 137.12 133.08 133.44 2,784,945 -2.77(-2.03%)
Feb 02, 2021 136.27 136.38 134.37 136.21 2,458,222 +2.17(+1.62%)
Feb 01, 2021 131.14 134.44 130.70 134.03 1,943,438 +5.09(+3.95%)
Jan 29, 2021 131.53 132.14 128.51 128.94 2,794,359 -2.29(-1.75%)
Jan 28, 2021 131.00 133.11 129.97 131.23 3,409,940 +2.82(+2.19%)
Jan 27, 2021 133.08 133.10 127.89 128.41 5,452,558 -7.03(-5.19%)
Jan 26, 2021 137.75 137.75 135.43 135.44 1,236,563 -2.24(-1.62%)
Jan 25, 2021 138.63 138.99 135.03 137.68 1,703,417 +0.20(+0.14%)
Jan 22, 2021 138.72 139.32 137.41 137.48 1,687,847 -2.37(-1.70%)
Jan 21, 2021 139.17 140.41 137.73 139.85 2,572,677 +1.99(+1.45%)
Jan 20, 2021 139.86 140.33 137.54 137.86 1,871,537 -0.49(-0.36%)
Jan 19, 2021 135.97 138.45 135.65 138.35 2,544,636 +4.59(+3.43%)
Jan 15, 2021 136.39 136.54 133.00 133.76 2,432,504 -2.78(-2.03%)
Jan 14, 2021 135.37 138.11 135.37 136.54 1,769,246 +2.83(+2.12%)
Jan 13, 2021 134.73 135.02 133.18 133.71 1,214,315 +0.22(+0.16%)
Jan 12, 2021 133.54 134.78 132.33 133.49 4,557,528 +0.80(+0.61%)
Jan 11, 2021 130.22 133.74 130.12 132.69 1,649,889 +1.33(+1.01%)
Jan 08, 2021 133.17 133.78 129.81 131.36 2,145,023 +0.07(+0.05%)
Jan 07, 2021 128.37 131.61 128.37 131.29 1,829,647 +4.77(+3.77%)
Jan 06, 2021 125.54 129.00 125.36 126.52 3,248,259 -0.41(-0.32%)
Jan 05, 2021 124.28 126.93 124.19 126.93 1,687,413 +2.54(+2.04%)
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.