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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 141.84 143.31 141.59 142.62 2,204,141 +1.31(+0.93%)
May 27, 2021 140.46 142.02 140.09 141.31 3,339,851 +0.63(+0.45%)
May 26, 2021 140.44 141.32 139.44 140.68 2,520,381 +0.34(+0.24%)
May 25, 2021 140.95 141.40 139.55 140.34 4,412,879 +0.41(+0.30%)
May 24, 2021 137.90 140.68 137.78 139.92 3,411,009 +3.45(+2.53%)
May 21, 2021 138.20 138.26 136.25 136.48 5,310,096 -0.76(-0.55%)
May 20, 2021 134.72 137.80 134.62 137.23 5,093,502 +3.52(+2.63%)
May 19, 2021 128.62 133.86 128.10 133.72 4,173,128 +2.56(+1.95%)
May 18, 2021 133.47 133.72 131.08 131.16 2,380,271 -1.06(-0.81%)
May 17, 2021 132.15 132.34 130.01 132.22 3,402,001 -1.16(-0.87%)
May 14, 2021 131.27 134.59 129.99 133.39 4,716,565 +4.00(+3.09%)
May 13, 2021 129.97 131.39 128.09 129.38 4,926,303 +1.63(+1.28%)
May 12, 2021 130.40 131.17 127.24 127.75 7,842,337 -5.43(-4.07%)
May 11, 2021 128.94 133.55 128.48 133.18 6,795,360 +0.18(+0.13%)
May 10, 2021 137.98 137.98 132.77 133.00 6,420,437 -6.19(-4.45%)
May 07, 2021 138.70 140.14 138.05 139.19 2,903,877 +1.89(+1.37%)
May 06, 2021 135.94 137.34 134.39 137.31 3,698,090 +1.12(+0.82%)
May 05, 2021 137.04 137.87 135.18 136.19 4,862,469 +0.85(+0.63%)
May 04, 2021 135.87 135.92 132.84 135.34 6,124,737 -2.32(-1.69%)
May 03, 2021 140.10 140.24 136.90 137.66 3,257,969 -1.45(-1.04%)
Apr 30, 2021 141.00 141.83 138.77 139.11 3,943,627 -3.99(-2.79%)
Apr 29, 2021 144.20 144.28 141.02 143.10 3,271,621 +0.92(+0.65%)
Apr 28, 2021 143.57 143.63 142.01 142.18 2,383,078 -2.19(-1.52%)
Apr 27, 2021 146.03 146.13 143.93 144.37 4,933,172 -1.09(-0.75%)
Apr 26, 2021 143.03 145.64 142.77 145.46 3,616,955 +2.62(+1.83%)
Apr 23, 2021 140.86 143.43 140.69 142.84 4,041,619 +2.56(+1.82%)
Apr 22, 2021 143.11 143.30 139.43 140.28 5,494,263 -3.12(-2.18%)
Apr 21, 2021 139.85 143.46 139.27 143.41 4,370,652 +3.67(+2.62%)
Apr 20, 2021 141.29 141.88 138.91 139.74 5,433,991 -2.02(-1.43%)
Apr 19, 2021 144.51 145.00 140.46 141.76 9,020,875 -3.83(-2.63%)
Apr 16, 2021 146.27 146.57 145.27 145.59 2,743,459 -0.69(-0.47%)
Apr 15, 2021 145.34 146.58 144.22 146.27 5,735,759 +2.41(+1.67%)
Apr 14, 2021 145.19 146.29 143.07 143.86 5,051,736 -1.60(-1.10%)
Apr 13, 2021 146.80 147.01 144.01 145.46 3,365,872 -0.23(-0.16%)
Apr 12, 2021 146.50 146.50 144.44 145.69 2,635,665 -1.58(-1.07%)
Apr 09, 2021 146.54 147.42 145.92 147.27 2,494,688 -0.46(-0.31%)
Apr 08, 2021 147.64 147.90 146.38 147.74 4,325,094 +1.66(+1.14%)
Apr 07, 2021 146.32 146.82 144.96 146.07 3,333,240 -0.10(-0.07%)
Apr 06, 2021 146.94 147.85 144.71 146.17 5,979,042 -1.65(-1.12%)
Apr 05, 2021 147.28 148.25 145.51 147.82 6,577,197 +2.92(+2.02%)
Apr 01, 2021 142.19 144.98 142.14 144.90 7,462,828 +5.14(+3.68%)
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%)
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.