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

225.32 -0.36 (-0.16%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 215.33 215.33 211.81 214.60 301,843 -1.09(-0.51%)
Oct 30, 2019 217.26 217.31 214.26 215.69 373,317 +0.08(+0.04%)
Oct 29, 2019 218.06 219.53 215.61 215.61 405,230 -2.26(-1.04%)
Oct 28, 2019 215.57 218.04 215.26 217.87 405,108 +3.89(+1.82%)
Oct 25, 2019 210.29 214.19 210.18 213.98 648,066 +4.38(+2.09%)
Oct 24, 2019 207.29 209.80 207.04 209.60 676,278 +5.06(+2.47%)
Oct 23, 2019 204.72 206.51 203.28 204.54 557,704 -4.02(-1.93%)
Oct 22, 2019 211.01 211.13 208.55 208.55 414,542 -1.84(-0.87%)
Oct 21, 2019 208.33 210.41 207.82 210.39 453,079 +4.06(+1.97%)
Oct 18, 2019 208.16 208.82 204.49 206.32 328,999 -2.21(-1.06%)
Oct 17, 2019 210.56 211.11 207.38 208.53 449,444 +0.35(+0.17%)
Oct 16, 2019 209.98 210.96 207.58 208.18 614,936 -2.99(-1.42%)
Oct 15, 2019 207.91 211.60 207.56 211.18 462,255 +4.54(+2.20%)
Oct 14, 2019 206.52 206.97 205.48 206.63 387,282 -0.03(-0.01%)
Oct 11, 2019 205.66 209.04 205.59 206.66 679,220 +4.76(+2.36%)
Oct 10, 2019 200.16 204.09 200.16 201.90 390,895 +1.95(+0.98%)
Oct 09, 2019 199.26 201.30 198.86 199.94 490,486 +3.21(+1.63%)
Oct 08, 2019 200.40 200.95 196.50 196.73 715,050 -6.28(-3.10%)
Oct 07, 2019 204.08 205.01 202.91 203.02 426,799 -1.20(-0.59%)
Oct 04, 2019 201.90 204.52 201.47 204.21 426,642 +3.34(+1.66%)
Oct 03, 2019 197.60 200.92 195.07 200.87 559,571 +3.47(+1.76%)
Oct 02, 2019 199.23 199.30 196.10 197.40 463,688 -2.93(-1.46%)
Oct 01, 2019 203.62 206.22 199.79 200.33 634,586 -1.89(-0.94%)
Sep 30, 2019 201.34 202.59 200.45 202.22 376,293 +1.77(+0.88%)
Sep 27, 2019 204.16 204.58 198.85 200.45 724,069 -4.80(-2.34%)
Sep 26, 2019 204.99 205.86 203.22 205.25 374,711 +0.26(+0.13%)
Sep 25, 2019 200.58 205.66 198.84 205.00 360,232 +3.38(+1.67%)
Sep 24, 2019 205.83 206.53 200.54 201.62 411,584 -4.29(-2.09%)
Sep 23, 2019 202.59 205.99 202.44 205.91 739,849 +3.29(+1.63%)
Sep 20, 2019 206.99 206.99 201.89 202.62 680,989 -3.80(-1.84%)
Sep 19, 2019 208.05 208.69 206.37 206.42 370,693 -1.36(-0.66%)
Sep 18, 2019 207.64 207.78 204.72 207.78 229,260 +0.38(+0.18%)
Sep 17, 2019 206.57 207.67 205.28 207.40 233,988 +0.46(+0.22%)
Sep 16, 2019 206.71 207.80 204.99 206.94 294,299 -1.34(-0.64%)
Sep 13, 2019 208.97 209.30 207.32 208.28 458,683 -0.42(-0.20%)
Sep 12, 2019 210.32 210.75 207.50 208.70 601,667 +0.47(+0.22%)
Sep 11, 2019 206.34 208.35 205.04 208.24 494,066 +3.08(+1.50%)
Sep 10, 2019 203.62 205.16 202.01 205.16 452,205 +0.91(+0.45%)
Sep 09, 2019 204.33 205.95 203.48 204.25 336,857 +0.74(+0.37%)
Sep 06, 2019 203.50 204.07 202.15 203.50 445,662 +0.54(+0.27%)
Sep 05, 2019 201.14 205.34 200.59 202.96 713,261 +6.06(+3.08%)
Sep 04, 2019 194.69 197.05 194.69 196.91 486,071 +5.15(+2.69%)
Sep 03, 2019 192.81 193.60 190.65 191.75 991,786 -3.21(-1.65%)
Aug 30, 2019 195.93 196.73 194.10 194.96 355,143 +0.91(+0.47%)
Aug 29, 2019 192.85 195.20 192.42 194.05 1,313,683 +4.55(+2.40%)
Aug 28, 2019 187.61 189.93 186.28 189.50 254,174 +1.19(+0.63%)
Aug 27, 2019 190.38 191.32 187.40 188.31 451,770 -0.70(-0.37%)
Aug 26, 2019 190.26 190.56 188.28 189.01 349,520 +1.59(+0.85%)
Aug 23, 2019 193.53 194.89 186.89 187.42 594,041 -8.65(-4.41%)
Aug 22, 2019 196.35 197.04 193.90 196.07 2,095,165 +0.13(+0.07%)
Aug 21, 2019 195.94 196.92 195.10 195.93 245,143 +1.59(+0.82%)
Aug 20, 2019 195.00 195.53 193.31 194.34 256,509 -0.72(-0.37%)
Aug 19, 2019 196.13 196.84 194.20 195.07 1,595,335 +3.52(+1.84%)
Aug 16, 2019 188.53 192.08 188.53 191.54 528,935 +4.97(+2.66%)
Aug 15, 2019 187.94 188.46 184.95 186.57 338,994 -0.34(-0.18%)
Aug 14, 2019 188.39 189.86 185.95 186.92 968,399 -5.93(-3.08%)
Aug 13, 2019 187.32 194.50 186.07 192.85 771,830 +5.53(+2.95%)
Aug 12, 2019 187.83 189.50 186.49 187.32 412,389 -2.48(-1.31%)
Aug 09, 2019 191.12 191.91 188.50 189.80 662,822 -3.37(-1.75%)
Aug 08, 2019 189.72 193.24 188.47 193.17 757,972 +5.21(+2.77%)
Aug 07, 2019 183.81 188.55 183.81 187.96 763,159 +1.18(+0.63%)
Aug 06, 2019 187.50 189.16 184.71 186.78 517,933 +2.35(+1.28%)
Aug 05, 2019 187.11 187.27 182.75 184.43 876,763 -8.32(-4.32%)
Aug 02, 2019 193.66 195.34 191.04 192.75 815,087 -2.89(-1.48%)
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.