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

226.99 +9.27 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 58.61 58.61 58.61 0 +1.24(+2.17%)
Mar 28, 2018 58.23 58.76 57.11 57.36 3,052,442 -1.27(-2.16%)
Mar 27, 2018 61.34 61.51 58.14 58.63 3,299,206 -2.24(-3.68%)
Mar 26, 2018 59.81 60.89 59.04 60.87 2,457,450 +2.44(+4.17%)
Mar 23, 2018 60.34 60.45 58.41 58.44 3,939,984 -2.01(-3.33%)
Mar 22, 2018 61.12 61.76 60.40 60.45 1,794,607 -1.72(-2.76%)
Mar 21, 2018 61.98 62.96 61.90 62.16 1,414,490 +0.12(+0.19%)
Mar 20, 2018 61.73 62.25 61.64 62.05 779,702 +0.45(+0.73%)
Mar 19, 2018 62.23 62.52 60.72 61.59 2,850,528 -1.20(-1.91%)
Mar 16, 2018 62.91 63.17 62.72 62.79 1,060,654 -0.03(-0.04%)
Mar 15, 2018 63.03 63.23 62.49 62.82 1,099,634 -0.05(-0.08%)
Mar 14, 2018 63.22 63.22 62.29 62.87 1,681,397 -0.01(-0.01%)
Mar 13, 2018 64.25 64.68 62.60 62.87 4,334,346 -0.99(-1.54%)
Mar 12, 2018 63.65 64.18 63.45 63.86 1,906,111 +0.67(+1.06%)
Mar 09, 2018 62.40 63.22 62.26 63.19 1,625,574 +1.28(+2.08%)
Mar 08, 2018 62.21 62.25 61.56 61.90 1,175,245 +0.06(+0.09%)
Mar 07, 2018 61.93 61.85 1,196,225 +0.20(+0.32%)
Mar 06, 2018 61.32 61.82 60.99 61.65 1,822,834 +0.91(+1.50%)
Mar 05, 2018 59.87 61.03 59.60 60.74 1,281,898 +0.54(+0.90%)
Mar 02, 2018 58.52 60.31 58.38 60.20 1,427,153 +1.01(+1.70%)
Mar 01, 2018 60.35 60.39 58.50 59.19 2,920,870 -0.95(-1.58%)
Feb 28, 2018 61.11 61.23 60.08 60.14 1,297,985 -0.54(-0.89%)
Feb 27, 2018 60.91 61.72 60.68 60.68 1,403,076 -0.20(-0.33%)
Feb 26, 2018 59.95 60.90 59.95 60.88 1,117,322 +1.28(+2.16%)
Feb 23, 2018 58.97 59.60 58.78 59.60 1,459,867 +1.25(+2.14%)
Feb 22, 2018 58.82 58.96 58.16 58.35 1,496,701 -0.13(-0.22%)
Feb 21, 2018 59.48 59.53 58.44 58.48 1,470,870 -0.68(-1.15%)
Feb 20, 2018 57.95 59.58 57.89 59.16 2,569,698 +1.03(+1.77%)
Feb 16, 2018 58.13 58.13 58.13 0 -0.21(-0.36%)
Feb 15, 2018 58.20 58.35 57.22 58.34 1,775,385 +0.69(+1.19%)
Feb 14, 2018 55.89 57.74 55.78 57.65 1,228,817 +1.32(+2.34%)
Feb 13, 2018 56.45 55.86 56.33 1,518,398 -0.07(-0.12%)
Feb 12, 2018 56.07 56.76 55.55 56.40 3,029,143 +1.06(+1.92%)
Feb 09, 2018 55.01 55.72 53.08 55.33 6,094,705 +1.55(+2.88%)
Feb 08, 2018 56.41 56.56 53.74 53.78 4,265,735 -2.36(-4.20%)
Feb 07, 2018 57.00 57.51 56.13 56.14 3,342,945 -1.23(-2.14%)
Feb 06, 2018 54.52 57.44 54.39 57.37 4,140,954 +1.11(+1.97%)
Feb 05, 2018 57.24 58.53 55.21 56.27 4,012,609 -1.84(-3.16%)
Feb 02, 2018 59.22 59.27 58.08 58.10 3,322,859 -1.61(-2.69%)
Feb 01, 2018 59.53 60.59 59.44 59.71 1,286,392 -0.30(-0.49%)
Jan 31, 2018 60.22 60.44 59.68 60.01 1,192,438 +0.48(+0.81%)
Jan 30, 2018 59.85 59.97 59.44 59.52 1,997,625 -1.21(-1.99%)
Jan 29, 2018 60.60 61.16 60.01 60.73 1,666,374 -0.09(-0.14%)
Jan 26, 2018 59.73 60.83 59.70 60.82 1,709,199 +1.88(+3.20%)
Jan 25, 2018 60.63 60.78 58.93 58.93 2,310,357 -1.04(-1.74%)
Jan 24, 2018 60.75 60.95 59.55 59.98 3,081,157 -1.41(-2.29%)
Jan 23, 2018 61.18 61.39 60.96 61.38 1,501,691 +0.49(+0.80%)
Jan 22, 2018 60.56 60.91 60.27 60.89 1,278,627 +0.45(+0.74%)
Jan 19, 2018 60.65 60.75 60.09 60.44 1,218,049 +0.06(+0.10%)
Jan 18, 2018 60.09 60.68 60.02 60.38 3,241,865 +0.27(+0.45%)
Jan 17, 2018 58.96 60.19 58.90 60.11 1,165,232 +1.69(+2.90%)
Jan 16, 2018 58.72 59.10 58.08 58.42 1,499,557 +0.19(+0.33%)
Jan 12, 2018 58.23 58.23 58.23 0 +0.31(+0.54%)
Jan 11, 2018 57.75 57.94 57.52 57.91 1,065,849 +0.34(+0.60%)
Jan 10, 2018 57.57 2,080,623 -0.70(-1.20%)
Jan 09, 2018 59.00 59.00 58.20 58.27 1,500,695 -0.58(-0.98%)
Jan 08, 2018 58.43 59.03 58.24 58.85 1,662,845 +0.46(+0.79%)
Jan 05, 2018 58.32 58.63 57.98 58.39 1,199,579 +0.33(+0.57%)
Jan 04, 2018 58.16 58.25 57.59 58.06 1,367,933 +0.33(+0.56%)
Jan 03, 2018 57.05 57.75 56.92 57.73 1,359,867 +0.99(+1.75%)
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.