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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 57.84 58.65 57.66 57.70 3,396,522 -0.87(-1.49%)
May 30, 2019 58.23 59.04 58.10 58.57 2,035,989 +0.49(+0.84%)
May 29, 2019 57.39 58.36 57.22 58.08 4,328,314 +0.21(+0.36%)
May 28, 2019 58.70 58.91 57.74 57.87 2,436,517 -0.50(-0.86%)
May 24, 2019 59.17 59.61 58.32 58.37 2,317,785 -0.51(-0.87%)
May 23, 2019 58.77 58.92 57.92 58.88 3,798,081 -0.93(-1.56%)
May 22, 2019 59.94 60.43 59.63 59.82 3,317,012 -1.29(-2.11%)
May 21, 2019 61.08 61.43 60.60 61.11 5,269,542 +1.23(+2.05%)
May 20, 2019 60.34 60.83 59.46 59.88 4,728,986 -2.49(-3.99%)
May 17, 2019 62.59 63.85 62.10 62.37 5,114,670 -1.24(-1.95%)
May 16, 2019 63.73 64.29 63.21 63.61 7,135,096 -1.02(-1.58%)
May 15, 2019 63.47 65.07 63.41 64.63 5,276,119 +0.49(+0.77%)
May 14, 2019 63.47 64.47 63.17 64.13 3,000,883 +1.44(+2.30%)
May 13, 2019 63.58 63.96 62.40 62.69 4,951,691 -3.08(-4.68%)
May 10, 2019 65.07 66.12 64.18 65.77 3,978,416 +0.09(+0.14%)
May 09, 2019 65.37 65.96 64.18 65.67 3,037,627 -0.73(-1.10%)
May 08, 2019 66.42 67.45 66.27 66.40 3,164,894 -0.57(-0.85%)
May 07, 2019 67.76 67.91 66.21 66.97 3,298,090 -1.69(-2.46%)
May 06, 2019 67.37 68.69 67.22 68.66 2,304,471 -1.14(-1.63%)
May 03, 2019 69.68 69.82 68.97 69.80 2,314,420 +0.54(+0.78%)
May 02, 2019 68.56 70.02 68.40 69.26 3,488,304 +0.66(+0.96%)
May 01, 2019 69.72 70.14 68.52 68.60 4,098,564 -0.55(-0.80%)
Apr 30, 2019 68.45 69.27 68.45 69.15 3,145,298 +0.54(+0.79%)
Apr 29, 2019 68.72 68.86 68.28 68.61 2,733,689 -0.08(-0.12%)
Apr 26, 2019 67.95 68.72 67.28 68.69 3,447,920 -0.57(-0.83%)
Apr 25, 2019 70.27 70.37 68.68 69.26 2,108,713 -1.24(-1.76%)
Apr 24, 2019 69.90 71.26 69.87 70.50 2,066,059 +0.65(+0.93%)
Apr 23, 2019 69.53 70.11 69.36 69.85 2,054,770 +0.71(+1.03%)
Apr 22, 2019 68.98 69.34 68.56 69.14 929,647 -0.05(-0.08%)
Apr 18, 2019 69.30 69.39 68.86 69.19 1,105,353 +0.01(+0.01%)
Apr 17, 2019 69.45 70.02 68.64 69.18 3,340,456 +1.13(+1.66%)
Apr 16, 2019 66.36 68.12 66.36 68.06 3,272,425 +2.11(+3.20%)
Apr 15, 2019 66.55 66.55 65.59 65.94 1,805,052 -0.49(-0.74%)
Apr 12, 2019 66.14 66.48 65.93 66.44 1,050,896 +0.91(+1.39%)
Apr 11, 2019 65.76 66.01 65.36 65.53 954,061 -0.06(-0.08%)
Apr 10, 2019 65.01 65.79 64.95 65.59 1,292,447 +0.50(+0.77%)
Apr 09, 2019 65.39 65.39 64.74 65.08 1,511,761 -0.68(-1.04%)
Apr 08, 2019 65.33 65.84 65.19 65.77 1,407,690 +0.15(+0.23%)
Apr 05, 2019 65.53 65.64 65.14 65.61 1,247,920 +0.47(+0.72%)
Apr 04, 2019 64.92 65.55 64.79 65.14 1,649,289 +0.14(+0.22%)
Apr 03, 2019 64.36 65.59 64.35 65.00 3,281,842 +1.41(+2.21%)
Apr 02, 2019 63.53 63.74 63.22 63.59 1,488,345 +0.09(+0.15%)
Apr 01, 2019 62.87 63.58 62.64 63.50 2,003,253 +1.55(+2.50%)
Mar 29, 2019 61.77 62.10 61.60 61.95 1,759,754 +0.91(+1.48%)
Mar 28, 2019 61.25 61.80 60.62 61.05 1,414,060 -0.10(-0.17%)
Mar 27, 2019 62.09 62.30 60.68 61.15 4,049,733 -0.87(-1.40%)
Mar 26, 2019 62.29 62.57 61.55 62.02 3,917,369 +0.59(+0.96%)
Mar 25, 2019 61.77 62.34 60.92 61.43 3,002,110 -0.78(-1.25%)
Mar 22, 2019 63.74 63.84 62.16 62.21 4,504,324 -1.80(-2.82%)
Mar 21, 2019 61.93 64.44 61.93 64.01 2,857,714 +2.14(+3.45%)
Mar 20, 2019 62.50 62.82 61.50 61.88 2,558,286 -0.70(-1.12%)
Mar 19, 2019 62.19 62.76 62.19 62.57 2,032,663 +0.80(+1.30%)
Mar 18, 2019 62.01 62.32 61.38 61.77 2,752,853 -0.09(-0.15%)
Mar 15, 2019 60.85 62.35 60.83 61.87 4,034,381 +1.74(+2.90%)
Mar 14, 2019 60.49 60.77 60.12 60.12 1,812,501 -0.33(-0.55%)
Mar 13, 2019 60.63 60.97 60.41 60.45 1,256,017 +0.24(+0.40%)
Mar 12, 2019 60.21 60.57 59.69 60.21 2,009,183 +0.23(+0.38%)
Mar 11, 2019 58.92 60.27 58.85 59.99 2,035,180 +1.37(+2.33%)
Mar 08, 2019 57.66 58.67 57.45 58.62 1,521,888 -0.05(-0.09%)
Mar 07, 2019 59.08 59.08 58.28 58.67 3,045,690 -0.64(-1.08%)
Mar 06, 2019 60.14 60.29 59.27 59.31 1,433,667 -1.00(-1.65%)
Mar 05, 2019 60.38 60.65 60.03 60.31 1,358,014 -0.23(-0.38%)
Mar 04, 2019 60.95 61.17 59.79 60.54 1,792,027 +0.01(+0.01%)
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.