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

225.59 -0.09 (-0.04%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 387.69 389.50 378.80 380.07 947,999 -6.75(-1.74%)
Jan 28, 2021 386.13 392.37 383.10 386.81 1,156,837 +8.30(+2.19%)
Jan 27, 2021 392.28 392.33 376.97 378.51 1,849,805 -20.72(-5.19%)
Jan 26, 2021 406.05 406.05 399.19 399.23 419,509 -6.59(-1.62%)
Jan 25, 2021 408.63 409.68 398.01 405.83 577,892 +0.58(+0.14%)
Jan 22, 2021 408.88 410.65 405.03 405.24 572,609 -6.99(-1.70%)
Jan 21, 2021 410.21 413.89 405.99 412.24 872,792 +5.88(+1.45%)
Jan 20, 2021 412.25 413.63 405.41 406.36 634,927 -1.46(-0.36%)
Jan 19, 2021 400.78 408.09 399.83 407.82 863,279 +13.53(+3.43%)
Jan 15, 2021 402.03 402.48 392.03 394.29 825,238 -8.19(-2.03%)
Jan 14, 2021 399.02 407.10 399.02 402.48 600,225 +8.35(+2.12%)
Jan 13, 2021 397.13 397.99 392.58 394.13 411,961 +0.64(+0.16%)
Jan 12, 2021 393.63 397.29 390.06 393.49 1,546,162 +2.37(+0.61%)
Jan 11, 2021 383.83 394.21 383.54 391.12 559,732 +3.92(+1.01%)
Jan 08, 2021 392.53 394.33 382.65 387.19 727,709 +0.20(+0.05%)
Jan 07, 2021 378.38 387.94 378.38 386.99 620,716 +14.07(+3.77%)
Jan 06, 2021 370.05 380.25 369.53 372.92 1,101,986 -1.21(-0.32%)
Jan 05, 2021 366.35 374.13 366.06 374.13 572,462 +7.50(+2.04%)
Jan 04, 2021 370.57 378.47 363.99 366.64 853,403 -1.54(-0.42%)
Dec 31, 2020 368.18 368.18 368.18 398,144 +1.16(+0.32%)
Dec 30, 2020 362.97 367.63 362.63 367.02 398,144 +6.05(+1.68%)
Dec 29, 2020 363.76 363.76 356.97 360.97 458,211 -0.93(-0.26%)
Dec 28, 2020 366.55 366.74 361.37 361.90 380,525 -0.40(-0.11%)
Dec 24, 2020 361.00 362.46 359.92 362.30 197,117 +3.21(+0.89%)
Dec 23, 2020 362.40 363.01 358.78 359.09 430,648 -2.72(-0.75%)
Dec 22, 2020 362.43 362.67 358.79 361.81 229,538 -0.53(-0.15%)
Dec 21, 2020 359.36 362.66 356.32 362.35 617,244 -1.62(-0.45%)
Dec 18, 2020 366.63 367.31 362.07 363.97 398,252 -2.18(-0.59%)
Dec 17, 2020 367.87 367.87 364.54 366.14 424,268 +0.67(+0.18%)
Dec 16, 2020 366.98 366.98 362.58 365.47 460,911 +0.21(+0.06%)
Dec 15, 2020 365.09 366.47 362.69 365.26 379,666 +5.02(+1.39%)
Dec 14, 2020 359.58 362.41 358.78 360.24 450,352 +3.98(+1.12%)
Dec 11, 2020 357.21 358.76 352.35 356.26 552,620 -3.50(-0.97%)
Dec 10, 2020 357.18 362.85 355.98 359.76 675,956 -0.50(-0.14%)
Dec 09, 2020 369.30 371.76 358.07 360.26 670,695 -10.45(-2.82%)
Dec 08, 2020 369.25 372.15 367.44 370.71 413,855 +1.19(+0.32%)
Dec 07, 2020 369.74 369.78 366.00 369.52 569,587 +1.86(+0.51%)
Dec 04, 2020 359.51 367.88 358.94 367.66 558,708 +9.76(+2.73%)
Dec 03, 2020 359.51 361.61 357.41 357.90 375,378 +0.47(+0.13%)
Dec 02, 2020 355.39 359.20 355.03 357.43 736,551 +1.05(+0.29%)
Dec 01, 2020 353.69 358.64 352.54 356.39 689,753 +5.79(+1.65%)
Nov 30, 2020 347.17 351.01 342.78 350.60 642,597 +4.01(+1.16%)
Nov 27, 2020 344.68 348.62 344.68 346.59 589,255 +4.08(+1.19%)
Nov 25, 2020 343.77 345.15 341.10 342.51 334,977 -0.76(-0.22%)
Nov 24, 2020 343.86 343.88 337.98 343.27 629,464 +1.86(+0.55%)
Nov 23, 2020 338.11 342.60 337.02 341.40 476,842 +4.80(+1.43%)
Nov 20, 2020 338.30 341.16 336.21 336.61 471,713 -1.58(-0.47%)
Nov 19, 2020 332.07 338.51 330.55 338.19 363,393 +4.92(+1.48%)
Nov 18, 2020 336.36 338.67 333.05 333.26 468,261 -2.50(-0.74%)
Nov 17, 2020 337.36 337.45 333.27 335.76 471,769 -2.79(-0.82%)
Nov 16, 2020 333.04 338.56 332.13 338.56 500,942 +8.22(+2.49%)
Nov 13, 2020 330.22 333.09 327.98 330.34 368,310 +4.00(+1.23%)
Nov 12, 2020 330.94 331.72 324.60 326.34 414,027 -4.08(-1.23%)
Nov 11, 2020 323.85 331.00 323.82 330.42 574,185 +11.49(+3.60%)
Nov 10, 2020 325.84 327.24 318.10 318.92 640,667 -9.86(-3.00%)
Nov 09, 2020 340.04 342.81 328.77 328.79 660,794 -3.88(-1.17%)
Nov 06, 2020 326.55 333.88 325.49 332.67 693,381 +5.34(+1.63%)
Nov 05, 2020 322.31 328.14 322.01 327.32 964,859 +14.07(+4.49%)
Nov 04, 2020 309.13 314.88 305.44 313.25 1,039,127 +10.58(+3.50%)
Nov 03, 2020 299.69 305.24 299.63 302.67 459,671 +5.60(+1.89%)
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.