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 (%)
Jul 31, 2017 138.50 136.32 136.70 543,859 -1.07(-0.78%)
Jul 28, 2017 137.67 138.34 137.09 137.77 432,092 -0.53(-0.38%)
Jul 27, 2017 140.86 141.04 136.65 138.30 1,013,526 -2.14(-1.52%)
Jul 26, 2017 140.15 141.04 139.65 140.44 718,408 +1.53(+1.10%)
Jul 25, 2017 138.75 139.25 137.48 138.91 431,009 -0.12(-0.09%)
Jul 24, 2017 139.66 139.66 138.78 139.03 434,596 -0.42(-0.30%)
Jul 21, 2017 139.73 139.73 138.76 139.45 352,631 -1.20(-0.85%)
Jul 20, 2017 140.30 140.84 139.21 140.65 547,298 +0.41(+0.29%)
Jul 19, 2017 139.76 140.28 139.29 140.24 505,527 +1.28(+0.92%)
Jul 18, 2017 137.71 138.99 137.19 138.96 364,585 +0.43(+0.31%)
Jul 17, 2017 139.57 139.62 138.07 138.53 248,514 -0.57(-0.41%)
Jul 14, 2017 138.01 139.18 137.69 139.10 442,495 +1.84(+1.34%)
Jul 13, 2017 137.84 138.73 136.85 137.26 549,343 -0.43(-0.31%)
Jul 12, 2017 136.88 137.98 136.39 137.69 601,458 +2.17(+1.60%)
Jul 11, 2017 134.05 135.57 133.97 135.52 346,009 +1.12(+0.83%)
Jul 10, 2017 133.38 134.75 132.54 134.40 350,644 +1.53(+1.15%)
Jul 07, 2017 131.30 133.40 131.30 132.87 1,209,334 +2.20(+1.69%)
Jul 06, 2017 130.02 131.73 129.54 130.66 739,403 -0.58(-0.44%)
Jul 05, 2017 129.03 131.41 129.03 131.24 687,493 +2.63(+2.05%)
Jul 03, 2017 131.45 131.62 128.56 128.61 634,994 -1.79(-1.37%)
Jun 30, 2017 131.52 132.05 129.83 130.40 535,001 -0.72(-0.55%)
Jun 29, 2017 133.92 133.92 129.32 131.11 1,057,021 -3.35(-2.49%)
Jun 28, 2017 132.93 134.61 131.66 134.46 819,113 +2.29(+1.73%)
Jun 27, 2017 135.31 135.31 132.12 132.17 688,683 -3.63(-2.67%)
Jun 26, 2017 137.76 138.50 135.07 135.80 676,462 -1.18(-0.86%)
Jun 23, 2017 137.75 136.98 349,611 +0.41(+0.30%)
Jun 22, 2017 136.85 137.18 135.92 136.57 467,005 -0.31(-0.23%)
Jun 21, 2017 135.95 136.95 135.45 136.88 498,300 +1.57(+1.16%)
Jun 20, 2017 137.58 137.75 135.29 135.32 428,618 -1.54(-1.13%)
Jun 19, 2017 135.79 137.08 135.68 136.86 522,987 +2.55(+1.90%)
Jun 16, 2017 135.20 135.85 133.89 134.31 570,913 -0.54(-0.40%)
Jun 15, 2017 133.65 135.26 133.47 134.84 1,268,918 -1.08(-0.79%)
Jun 14, 2017 137.92 137.92 134.41 135.92 759,107 -1.44(-1.05%)
Jun 13, 2017 138.51 138.70 135.68 137.36 1,155,685 +0.93(+0.68%)
Jun 12, 2017 135.50 136.93 132.50 136.43 1,896,037 -0.79(-0.57%)
Jun 09, 2017 144.29 144.69 134.44 137.22 1,833,812 -6.02(-4.20%)
Jun 08, 2017 141.81 143.29 140.59 143.24 581,128 +2.57(+1.83%)
Jun 07, 2017 140.33 141.23 139.96 140.67 453,657 +1.04(+0.74%)
Jun 06, 2017 138.66 140.59 138.45 139.63 445,749 +0.45(+0.33%)
Jun 05, 2017 138.79 139.92 138.74 139.18 354,476 +0.33(+0.24%)
Jun 02, 2017 138.31 139.01 137.27 138.84 466,142 +1.40(+1.02%)
Jun 01, 2017 137.83 137.83 136.66 137.44 382,035 +0.14(+0.10%)
May 31, 2017 138.30 138.58 136.64 137.30 576,785 -0.02(-0.01%)
May 30, 2017 136.40 137.65 136.24 137.32 417,681 +0.91(+0.67%)
May 26, 2017 135.68 136.48 134.90 136.41 283,693 +0.62(+0.46%)
May 25, 2017 135.51 136.27 134.92 135.79 364,144 +0.69(+0.51%)
May 24, 2017 135.13 135.35 134.48 135.10 365,989 +0.87(+0.65%)
May 23, 2017 134.89 134.90 133.20 134.23 273,085 -0.54(-0.40%)
May 22, 2017 134.18 134.82 133.87 134.77 718,591 +1.46(+1.09%)
May 19, 2017 133.09 133.78 132.97 133.31 963,357 +1.46(+1.10%)
May 18, 2017 129.50 132.23 129.11 131.86 755,831 +2.41(+1.86%)
May 17, 2017 133.69 133.96 129.33 129.44 1,110,865 -5.84(-4.31%)
May 16, 2017 133.99 135.34 133.37 135.28 383,449 +1.91(+1.43%)
May 15, 2017 131.89 133.45 131.51 133.37 403,495 +2.03(+1.55%)
May 12, 2017 131.14 131.49 130.59 131.34 205,943 +0.37(+0.28%)
May 11, 2017 130.39 131.57 129.33 130.97 751,292 +0.47(+0.36%)
May 10, 2017 129.36 130.73 129.32 130.49 899,499 +2.71(+2.12%)
May 09, 2017 126.71 128.15 126.53 127.78 460,218 +1.25(+0.99%)
May 08, 2017 126.97 127.20 126.29 126.53 288,057 -0.50(-0.39%)
May 05, 2017 126.86 127.03 125.84 127.03 324,144 +0.50(+0.40%)
May 04, 2017 127.06 127.06 125.99 126.53 438,180 -0.09(-0.07%)
May 03, 2017 125.52 126.81 125.48 126.62 411,307 +0.44(+0.35%)
May 02, 2017 127.20 127.20 125.54 126.19 1,218,941 -1.34(-1.05%)
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.