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 (%)
Oct 31, 2017 55.84 56.31 55.69 56.15 1,058,004 +0.45(+0.80%)
Oct 30, 2017 55.38 55.94 55.38 55.70 1,619,426 +0.15(+0.27%)
Oct 27, 2017 54.78 55.63 54.54 55.55 1,085,493 +1.14(+2.09%)
Oct 26, 2017 54.19 54.53 54.12 54.41 1,174,254 +0.32(+0.59%)
Oct 25, 2017 54.51 54.66 53.54 54.10 1,600,422 -0.72(-1.31%)
Oct 24, 2017 54.59 54.87 54.38 54.81 659,768 +0.38(+0.70%)
Oct 23, 2017 54.43 54.72 54.17 54.43 922,633 +0.27(+0.49%)
Oct 20, 2017 54.31 54.43 54.09 54.17 1,111,213 +0.28(+0.51%)
Oct 19, 2017 53.61 53.90 53.06 53.89 1,090,747 -0.14(-0.25%)
Oct 18, 2017 54.04 54.13 53.32 54.03 730,299 +0.18(+0.34%)
Oct 17, 2017 53.92 53.92 53.59 53.85 573,142 -0.05(-0.08%)
Oct 16, 2017 53.80 53.90 53.53 53.89 557,118 +0.25(+0.47%)
Oct 13, 2017 53.55 53.83 53.41 53.64 545,327 +0.34(+0.64%)
Oct 12, 2017 53.45 53.65 53.25 53.30 599,376 -0.17(-0.32%)
Oct 11, 2017 53.07 53.48 53.00 53.47 881,061 +0.36(+0.69%)
Oct 10, 2017 53.28 53.28 52.57 53.10 775,925 +0.30(+0.56%)
Oct 09, 2017 52.61 52.85 52.55 52.81 856,528 +0.40(+0.76%)
Oct 06, 2017 52.01 52.42 52.01 52.41 761,716 +0.20(+0.39%)
Oct 05, 2017 52.38 52.38 51.90 52.20 551,763 +0.05(+0.09%)
Oct 04, 2017 51.97 52.16 51.67 52.16 896,060 +0.12(+0.23%)
Oct 03, 2017 51.95 52.16 51.78 52.03 549,871 +0.14(+0.28%)
Oct 02, 2017 51.78 52.10 51.50 51.89 1,272,120 +0.34(+0.67%)
Sep 29, 2017 51.31 51.62 51.05 51.55 942,339 +0.44(+0.87%)
Sep 28, 2017 50.68 51.13 50.55 51.11 840,744 +0.37(+0.74%)
Sep 27, 2017 50.94 50.06 50.73 1,196,119 +1.20(+2.42%)
Sep 26, 2017 50.12 50.12 49.39 49.53 1,511,799 -0.19(-0.38%)
Sep 25, 2017 50.51 50.51 49.48 49.72 1,843,306 -0.98(-1.93%)
Sep 22, 2017 50.31 50.76 50.30 50.70 761,738 +0.26(+0.51%)
Sep 21, 2017 50.56 50.62 50.00 50.44 887,316 -0.22(-0.43%)
Sep 20, 2017 51.42 51.42 49.97 50.66 2,336,492 -0.71(-1.38%)
Sep 19, 2017 51.32 51.56 51.05 51.36 1,419,425 +0.16(+0.32%)
Sep 18, 2017 50.84 51.51 50.84 51.20 1,516,252 +0.66(+1.31%)
Sep 15, 2017 49.91 50.59 49.81 50.54 1,461,815 +0.87(+1.75%)
Sep 14, 2017 49.27 49.97 49.26 49.67 1,700,781 +0.19(+0.39%)
Sep 13, 2017 49.36 49.59 49.11 49.48 794,514 +0.10(+0.20%)
Sep 12, 2017 49.22 49.52 49.11 49.38 761,984 +0.22(+0.45%)
Sep 11, 2017 48.61 49.27 48.61 49.16 1,339,951 +0.92(+1.90%)
Sep 08, 2017 48.78 48.80 48.06 48.24 1,492,588 -0.57(-1.18%)
Sep 07, 2017 48.83 49.01 48.60 48.82 896,443 +0.08(+0.17%)
Sep 06, 2017 48.93 48.96 48.50 48.73 1,071,590 +0.08(+0.16%)
Sep 05, 2017 49.15 49.22 48.24 48.65 2,880,818 -0.68(-1.37%)
Sep 01, 2017 49.20 49.59 49.20 49.33 1,633,302 +0.21(+0.44%)
Aug 31, 2017 48.80 49.18 48.72 49.11 1,100,661 +0.48(+0.99%)
Aug 30, 2017 48.07 48.71 47.90 48.63 2,052,256 +0.82(+1.71%)
Aug 29, 2017 47.14 47.94 47.12 47.82 1,097,375 +0.07(+0.16%)
Aug 28, 2017 47.67 47.75 47.48 47.74 567,194 +0.14(+0.30%)
Aug 25, 2017 48.01 48.09 47.52 47.60 702,962 -0.23(-0.48%)
Aug 24, 2017 48.02 48.09 47.56 47.83 1,328,630 +0.01(+0.01%)
Aug 23, 2017 47.17 47.96 47.12 47.82 2,036,745 +0.20(+0.42%)
Aug 22, 2017 47.26 47.71 47.20 47.62 1,074,303 +0.77(+1.65%)
Aug 21, 2017 47.27 47.34 46.56 46.85 970,990 -0.35(-0.74%)
Aug 18, 2017 47.41 47.55 46.96 47.20 1,054,002 +0.07(+0.15%)
Aug 17, 2017 48.12 48.24 47.10 47.13 1,241,110 -1.22(-2.53%)
Aug 16, 2017 48.37 48.55 48.12 48.35 798,560 +0.08(+0.16%)
Aug 15, 2017 48.36 48.37 47.93 48.27 545,434 +0.12(+0.25%)
Aug 14, 2017 47.52 48.21 47.52 48.15 1,652,688 +1.19(+2.54%)
Aug 11, 2017 46.47 47.04 46.38 46.95 1,072,052 +0.26(+0.56%)
Aug 10, 2017 47.73 47.74 46.65 46.69 1,670,208 -1.34(-2.79%)
Aug 09, 2017 47.82 48.08 47.60 48.03 725,131 -0.16(-0.34%)
Aug 08, 2017 48.38 48.76 48.04 48.20 840,386 -0.14(-0.29%)
Aug 07, 2017 47.64 48.36 47.64 48.34 974,455 +0.82(+1.72%)
Aug 04, 2017 47.53 47.90 47.38 47.52 1,317,689 +0.02(+0.04%)
Aug 03, 2017 47.65 47.80 47.26 47.50 1,382,969 -0.18(-0.37%)
Aug 02, 2017 48.30 48.40 47.34 47.68 1,787,920 -0.35(-0.72%)
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.