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, 2017 48.37 48.46 47.79 48.02 1,649,304 -0.01(-0.01%)
May 30, 2017 47.70 48.14 47.65 48.02 1,194,350 +0.32(+0.67%)
May 26, 2017 47.45 47.73 47.18 47.70 811,214 +0.22(+0.46%)
May 25, 2017 47.39 47.66 47.18 47.49 1,041,263 +0.24(+0.51%)
May 24, 2017 47.26 47.34 47.03 47.25 1,046,540 +0.30(+0.65%)
May 23, 2017 47.17 47.18 46.58 46.94 780,880 -0.19(-0.40%)
May 22, 2017 46.92 47.15 46.82 47.13 2,054,797 +0.51(+1.09%)
May 19, 2017 46.54 46.78 46.50 46.62 2,754,700 +0.51(+1.10%)
May 18, 2017 45.29 46.24 45.15 46.11 2,161,283 +0.84(+1.86%)
May 17, 2017 46.75 46.85 45.23 45.27 3,176,494 -2.04(-4.31%)
May 16, 2017 46.86 47.33 46.64 47.31 1,096,466 +0.67(+1.43%)
May 15, 2017 46.12 46.67 45.99 46.64 1,153,787 +0.71(+1.55%)
May 12, 2017 45.86 45.99 45.67 45.93 588,892 +0.13(+0.28%)
May 11, 2017 45.60 46.01 45.23 45.80 2,148,305 +0.17(+0.36%)
May 10, 2017 45.24 45.72 45.23 45.63 2,572,099 +0.95(+2.12%)
May 09, 2017 44.31 44.82 44.25 44.69 1,315,984 +0.44(+0.99%)
May 08, 2017 44.40 44.48 44.16 44.25 823,693 -0.18(-0.39%)
May 05, 2017 44.37 44.42 44.01 44.42 926,884 +0.18(+0.40%)
May 04, 2017 44.43 44.43 44.06 44.25 1,252,968 -0.03(-0.07%)
May 03, 2017 43.90 44.35 43.88 44.28 1,176,126 +0.15(+0.35%)
May 02, 2017 44.48 44.48 43.90 44.13 3,485,537 -0.47(-1.05%)
May 01, 2017 44.27 44.61 44.05 44.60 2,122,113 +0.44(+0.99%)
Apr 28, 2017 44.82 44.82 44.05 44.16 3,219,394 -0.77(-1.70%)
Apr 27, 2017 44.62 44.99 44.53 44.93 1,129,367 +0.62(+1.41%)
Apr 26, 2017 44.61 44.69 44.14 44.30 3,599,965 -0.37(-0.82%)
Apr 25, 2017 44.74 44.33 44.67 1,305,129 +0.45(+1.02%)
Apr 24, 2017 44.23 44.36 44.06 44.22 1,522,878 +0.63(+1.44%)
Apr 21, 2017 43.64 43.67 43.23 43.59 1,975,024 -0.18(-0.42%)
Apr 20, 2017 43.42 43.86 43.20 43.78 1,715,384 +0.68(+1.58%)
Apr 19, 2017 43.22 43.49 43.03 43.10 1,748,113 +0.22(+0.52%)
Apr 18, 2017 42.44 42.90 42.41 42.87 1,362,033 +0.20(+0.46%)
Apr 17, 2017 42.32 42.70 42.32 42.68 1,366,404 +0.53(+1.25%)
Apr 13, 2017 42.18 42.79 42.13 42.15 1,345,110 -0.28(-0.67%)
Apr 12, 2017 43.06 43.11 42.33 42.43 1,751,188 -0.74(-1.72%)
Apr 11, 2017 43.31 43.32 42.53 43.18 1,645,936 -0.35(-0.81%)
Apr 10, 2017 43.87 43.91 43.42 43.53 832,607 -0.34(-0.77%)
Apr 07, 2017 43.69 44.00 43.57 43.86 777,934 +0.19(+0.43%)
Apr 06, 2017 43.58 43.77 43.23 43.68 1,197,315 +0.07(+0.16%)
Apr 05, 2017 44.04 44.34 43.58 43.61 1,293,839 -0.30(-0.69%)
Apr 04, 2017 43.86 44.20 43.79 43.91 1,404,218 -0.22(-0.50%)
Apr 03, 2017 44.43 44.54 43.85 44.13 2,224,133 -0.28(-0.64%)
Mar 31, 2017 44.46 44.64 44.27 44.41 633,403 +0.00(+0.01%)
Mar 30, 2017 44.21 44.51 44.14 44.41 853,818 +0.23(+0.51%)
Mar 29, 2017 44.31 44.31 44.05 44.18 1,093,871 -0.11(-0.24%)
Mar 28, 2017 44.24 44.46 44.03 44.29 874,757 +0.14(+0.32%)
Mar 27, 2017 43.67 44.26 43.48 44.15 1,489,733 +0.06(+0.15%)
Mar 24, 2017 44.32 44.64 43.92 44.09 1,639,654 +0.24(+0.55%)
Mar 23, 2017 43.94 44.04 43.72 43.84 1,575,028 -0.10(-0.22%)
Mar 22, 2017 43.52 43.99 43.37 43.94 1,723,633 +0.46(+1.06%)
Mar 21, 2017 44.64 44.72 43.40 43.48 2,018,126 -1.04(-2.34%)
Mar 20, 2017 44.31 44.68 44.16 44.53 1,170,292 +0.33(+0.74%)
Mar 17, 2017 44.26 44.26 44.06 44.20 1,883,994 +0.09(+0.21%)
Mar 16, 2017 44.30 44.30 44.02 44.11 959,048 -0.05(-0.10%)
Mar 15, 2017 43.86 44.23 43.65 44.15 1,139,371 +0.35(+0.79%)
Mar 14, 2017 43.82 43.85 43.45 43.81 1,096,931 -0.13(-0.30%)
Mar 13, 2017 43.74 43.95 43.66 43.94 1,180,059 +0.33(+0.75%)
Mar 10, 2017 43.37 43.70 43.37 43.61 2,196,727 +0.49(+1.14%)
Mar 09, 2017 43.01 43.19 42.77 43.12 1,049,481 +0.08(+0.20%)
Mar 08, 2017 43.11 43.39 42.94 43.03 1,806,746 +0.10(+0.23%)
Mar 07, 2017 42.76 43.21 42.63 42.93 1,670,474 +0.09(+0.22%)
Mar 06, 2017 42.69 42.91 42.34 42.84 1,643,667 +0.02(+0.05%)
Mar 03, 2017 42.88 42.88 42.56 42.81 1,326,520 -0.02(-0.05%)
Mar 02, 2017 43.38 43.49 42.79 42.84 1,326,865 -0.44(-1.03%)
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.