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

225.70 +0.02 (+0.01%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 139.74 140.83 139.53 140.64 384,367 +1.38(+0.99%)
Aug 30, 2017 137.66 139.48 137.17 139.27 716,678 +2.34(+1.71%)
Aug 29, 2017 134.99 137.28 134.94 136.92 383,219 +0.21(+0.16%)
Aug 28, 2017 136.50 136.75 135.97 136.71 198,072 +0.41(+0.30%)
Aug 25, 2017 137.47 137.70 136.09 136.30 245,484 -0.66(-0.48%)
Aug 24, 2017 137.51 137.70 136.20 136.96 463,977 +0.02(+0.01%)
Aug 23, 2017 135.08 137.33 134.94 136.94 711,262 +0.58(+0.42%)
Aug 22, 2017 135.33 136.63 135.16 136.37 375,162 +2.21(+1.65%)
Aug 21, 2017 135.35 135.57 133.31 134.15 339,084 -1.00(-0.74%)
Aug 18, 2017 135.75 136.16 134.49 135.16 368,073 +0.21(+0.15%)
Aug 17, 2017 137.79 138.15 134.88 134.95 433,414 -3.50(-2.53%)
Aug 16, 2017 138.51 139.03 137.79 138.45 278,869 +0.22(+0.16%)
Aug 15, 2017 138.49 138.50 137.25 138.22 190,473 +0.34(+0.25%)
Aug 14, 2017 136.09 138.04 136.07 137.88 577,143 +3.42(+2.54%)
Aug 11, 2017 133.08 134.69 132.82 134.46 374,376 +0.75(+0.56%)
Aug 10, 2017 136.67 136.72 133.59 133.71 583,261 -3.84(-2.79%)
Aug 09, 2017 136.92 137.68 136.31 137.55 253,226 -0.47(-0.34%)
Aug 08, 2017 138.53 139.63 137.56 138.01 293,475 -0.40(-0.29%)
Aug 07, 2017 136.42 138.47 136.42 138.41 340,294 +2.34(+1.72%)
Aug 04, 2017 136.10 137.16 135.67 136.07 460,156 +0.06(+0.04%)
Aug 03, 2017 136.44 136.88 135.34 136.01 482,953 -0.51(-0.38%)
Aug 02, 2017 138.31 138.61 135.57 136.52 624,368 -1.00(-0.72%)
Aug 01, 2017 137.08 137.53 136.41 137.52 359,149 +0.85(+0.62%)
Jul 31, 2017 138.48 136.29 136.67 543,974 -1.07(-0.78%)
Jul 28, 2017 137.64 138.31 137.06 137.74 432,184 -0.53(-0.38%)
Jul 27, 2017 140.83 141.01 136.62 138.27 1,013,741 -2.14(-1.52%)
Jul 26, 2017 140.12 141.01 139.62 140.41 718,560 +1.53(+1.10%)
Jul 25, 2017 138.72 139.22 137.45 138.88 431,101 -0.12(-0.09%)
Jul 24, 2017 139.63 139.63 138.75 139.01 434,688 -0.42(-0.30%)
Jul 21, 2017 139.70 139.70 138.74 139.42 352,705 -1.20(-0.85%)
Jul 20, 2017 140.27 140.81 139.18 140.62 547,414 +0.41(+0.29%)
Jul 19, 2017 139.73 140.25 139.26 140.21 505,634 +1.28(+0.92%)
Jul 18, 2017 137.68 138.96 137.16 138.93 364,662 +0.43(+0.31%)
Jul 17, 2017 139.54 139.59 138.04 138.50 248,567 -0.57(-0.41%)
Jul 14, 2017 137.98 139.15 137.66 139.07 442,589 +1.84(+1.34%)
Jul 13, 2017 137.81 138.70 136.82 137.23 549,460 -0.43(-0.31%)
Jul 12, 2017 136.85 137.96 136.37 137.66 601,585 +2.17(+1.60%)
Jul 11, 2017 134.02 135.55 133.94 135.49 346,083 +1.12(+0.83%)
Jul 10, 2017 133.35 134.72 132.51 134.38 350,718 +1.53(+1.15%)
Jul 07, 2017 131.27 133.37 131.27 132.84 1,209,591 +2.20(+1.69%)
Jul 06, 2017 130.00 131.71 129.51 130.64 739,560 -0.58(-0.44%)
Jul 05, 2017 129.00 131.38 129.00 131.21 687,639 +2.63(+2.05%)
Jul 03, 2017 131.42 131.59 128.53 128.58 635,129 -1.78(-1.37%)
Jun 30, 2017 131.49 132.02 129.80 130.37 535,115 -0.72(-0.55%)
Jun 29, 2017 133.89 133.89 129.29 131.08 1,057,245 -3.35(-2.49%)
Jun 28, 2017 132.91 134.58 131.63 134.43 819,287 +2.29(+1.73%)
Jun 27, 2017 135.29 135.29 132.09 132.14 688,829 -3.63(-2.67%)
Jun 26, 2017 137.73 138.47 135.05 135.77 676,605 -1.18(-0.86%)
Jun 23, 2017 137.72 136.95 349,685 +0.41(+0.30%)
Jun 22, 2017 136.82 137.15 135.89 136.54 467,104 -0.31(-0.23%)
Jun 21, 2017 135.92 136.92 135.42 136.85 498,406 +1.57(+1.16%)
Jun 20, 2017 137.55 137.72 135.26 135.29 428,709 -1.54(-1.12%)
Jun 19, 2017 135.76 137.05 135.65 136.83 523,098 +2.55(+1.90%)
Jun 16, 2017 135.17 135.83 133.86 134.28 571,034 -0.54(-0.40%)
Jun 15, 2017 133.62 135.23 133.44 134.81 1,269,187 -1.08(-0.79%)
Jun 14, 2017 137.89 137.89 134.38 135.89 759,268 -1.44(-1.05%)
Jun 13, 2017 138.48 138.67 135.65 137.33 1,155,930 +0.93(+0.68%)
Jun 12, 2017 135.47 136.90 132.47 136.40 1,896,440 -0.79(-0.57%)
Jun 09, 2017 144.26 144.66 134.42 137.19 1,834,201 -6.02(-4.20%)
Jun 08, 2017 141.78 143.26 140.56 143.21 581,252 +2.57(+1.83%)
Jun 07, 2017 140.30 141.20 139.93 140.64 453,753 +1.04(+0.74%)
Jun 06, 2017 138.63 140.56 138.42 139.60 445,844 +0.46(+0.33%)
Jun 05, 2017 138.77 139.89 138.71 139.15 354,551 +0.33(+0.24%)
Jun 02, 2017 138.28 138.98 137.25 138.81 466,241 +1.40(+1.02%)
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.