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 (%)
Jan 31, 2019 163.11 164.84 161.86 163.37 522,047 -0.08(-0.05%)
Jan 30, 2019 161.68 164.02 159.84 163.44 1,106,285 +4.61(+2.90%)
Jan 29, 2019 161.17 161.69 158.56 158.84 1,549,113 -2.33(-1.44%)
Jan 28, 2019 158.43 162.46 157.92 161.16 862,867 -3.25(-1.97%)
Jan 25, 2019 161.71 165.09 160.58 164.41 1,101,667 +3.34(+2.07%)
Jan 24, 2019 155.69 161.63 155.63 161.07 2,094,813 +8.84(+5.81%)
Jan 23, 2019 154.15 154.78 150.88 152.22 740,927 -1.08(-0.70%)
Jan 22, 2019 156.32 156.32 152.17 153.30 750,707 -4.54(-2.88%)
Jan 18, 2019 155.46 158.79 154.98 157.84 554,744 +4.00(+2.60%)
Jan 17, 2019 151.37 155.03 150.53 153.84 1,104,071 +1.41(+0.93%)
Jan 16, 2019 154.12 155.03 152.43 152.43 301,302 -1.41(-0.92%)
Jan 15, 2019 153.80 155.50 153.21 153.84 310,772 +0.45(+0.29%)
Jan 14, 2019 154.17 154.44 152.61 153.40 300,742 -2.54(-1.63%)
Jan 11, 2019 153.60 157.21 153.10 155.93 454,641 +1.66(+1.07%)
Jan 10, 2019 151.41 154.53 151.31 154.28 442,800 +1.35(+0.88%)
Jan 09, 2019 150.45 153.57 150.45 152.92 812,058 +3.83(+2.57%)
Jan 08, 2019 151.36 151.36 147.18 149.09 539,009 -0.65(-0.44%)
Jan 07, 2019 147.47 151.18 146.85 149.75 591,808 +2.72(+1.85%)
Jan 04, 2019 143.31 147.54 142.80 147.03 893,955 +6.35(+4.51%)
Jan 03, 2019 145.99 146.91 140.62 140.68 1,081,794 -8.71(-5.83%)
Jan 02, 2019 145.40 150.73 145.25 149.40 806,448 +0.96(+0.64%)
Dec 31, 2018 148.94 149.59 146.90 148.44 777,890 +1.03(+0.70%)
Dec 28, 2018 147.09 150.08 146.24 147.41 356,440 +1.05(+0.72%)
Dec 27, 2018 143.17 146.38 141.45 146.36 951,535 +0.96(+0.66%)
Dec 26, 2018 139.44 145.40 136.97 145.40 1,486,156 +8.23(+6.00%)
Dec 24, 2018 140.09 141.66 137.17 137.17 930,740 -4.14(-2.93%)
Dec 21, 2018 144.68 146.32 140.93 141.32 979,471 -2.44(-1.70%)
Dec 20, 2018 144.69 147.04 141.84 143.76 1,147,428 -1.00(-0.69%)
Dec 19, 2018 150.35 152.06 144.14 144.76 1,065,104 -6.43(-4.25%)
Dec 18, 2018 150.48 153.54 150.46 151.19 885,612 +1.97(+1.32%)
Dec 17, 2018 150.97 153.18 148.28 149.22 414,503 -1.96(-1.30%)
Dec 14, 2018 151.58 154.17 151.05 151.18 481,452 -2.17(-1.42%)
Dec 13, 2018 154.84 155.58 152.69 153.36 473,555 -0.32(-0.21%)
Dec 12, 2018 154.00 156.04 152.75 153.68 495,655 +2.15(+1.42%)
Dec 11, 2018 153.25 155.07 150.66 151.52 879,781 +0.96(+0.64%)
Dec 10, 2018 148.13 151.25 147.76 150.56 569,548 +1.91(+1.28%)
Dec 07, 2018 154.18 154.41 147.81 148.66 690,664 -5.76(-3.73%)
Dec 06, 2018 150.86 154.41 150.09 154.41 1,890,627 -0.79(-0.51%)
Dec 04, 2018 161.71 162.09 155.00 155.21 733,354 -7.80(-4.78%)
Dec 03, 2018 163.62 164.21 161.41 163.00 825,746 +4.17(+2.63%)
Nov 30, 2018 156.55 158.85 155.07 158.83 650,517 +2.18(+1.39%)
Nov 29, 2018 157.41 158.16 156.25 156.65 1,014,920 -1.15(-0.73%)
Nov 28, 2018 155.95 157.87 152.87 157.80 593,612 +3.61(+2.34%)
Nov 27, 2018 153.14 155.50 152.37 154.20 710,820 +0.23(+0.15%)
Nov 26, 2018 153.25 153.98 151.76 153.97 673,507 +2.74(+1.81%)
Nov 23, 2018 150.00 152.41 149.90 151.23 525,413 +0.09(+0.06%)
Nov 21, 2018 151.15 151.15 151.15 0 +0.62(+0.41%)
Nov 20, 2018 146.04 152.47 145.87 150.52 1,102,552 +0.19(+0.13%)
Nov 19, 2018 155.54 155.99 150.18 150.34 910,638 -5.98(-3.82%)
Nov 16, 2018 152.48 157.02 152.46 156.31 1,586,834 -1.91(-1.20%)
Nov 15, 2018 152.24 158.77 152.20 158.22 1,760,251 +5.17(+3.38%)
Nov 14, 2018 153.80 155.25 151.58 153.04 1,308,389 +0.67(+0.44%)
Nov 13, 2018 151.55 155.40 151.55 152.37 851,325 +2.07(+1.38%)
Nov 12, 2018 154.65 154.96 149.82 150.31 794,168 -7.02(-4.46%)
Nov 09, 2018 158.57 158.71 155.96 157.33 596,810 -3.06(-1.91%)
Nov 08, 2018 159.56 161.44 158.83 160.39 602,383 -0.43(-0.27%)
Nov 07, 2018 161.12 161.35 159.07 160.82 645,407 +1.80(+1.13%)
Nov 06, 2018 156.85 159.63 156.85 159.02 418,199 +1.83(+1.17%)
Nov 05, 2018 158.39 158.41 154.54 157.19 849,287 -1.45(-0.91%)
Nov 02, 2018 160.35 161.21 156.67 158.63 1,143,940 -2.43(-1.51%)
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.