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 (%)
Jan 29, 2016 25.85 26.81 25.85 26.80 1,832,437 +1.16(+4.53%)
Jan 28, 2016 25.81 25.95 25.43 25.64 542,089 -0.06(-0.23%)
Jan 27, 2016 25.91 26.19 25.60 25.70 1,703,678 -0.30(-1.14%)
Jan 26, 2016 25.83 26.20 25.75 26.00 1,738,266 +0.24(+0.93%)
Jan 25, 2016 26.06 26.10 25.71 25.76 1,302,680 -0.36(-1.38%)
Jan 22, 2016 26.14 26.30 25.96 26.12 1,696,330 +0.47(+1.82%)
Jan 21, 2016 25.53 25.96 25.30 25.65 1,200,018 +0.37(+1.48%)
Jan 20, 2016 24.79 25.53 24.58 25.28 1,774,619 +0.16(+0.66%)
Jan 19, 2016 25.44 25.66 24.89 25.11 1,018,228 +0.04(+0.17%)
Jan 15, 2016 25.22 25.07 25.07 25.07 1,718,056 -1.18(-4.51%)
Jan 14, 2016 25.85 26.39 25.50 26.25 1,336,508 +0.53(+2.06%)
Jan 13, 2016 26.58 26.78 25.72 25.72 1,813,599 -0.85(-3.18%)
Jan 12, 2016 26.64 26.82 26.20 26.57 1,108,796 +0.22(+0.83%)
Jan 11, 2016 26.43 26.59 26.00 26.35 1,033,426 +0.09(+0.34%)
Jan 08, 2016 26.83 26.93 26.19 26.26 1,512,951 -0.38(-1.44%)
Jan 07, 2016 26.88 27.27 26.59 26.64 2,093,639 -0.77(-2.80%)
Jan 06, 2016 27.78 27.91 27.35 27.41 1,591,472 -0.98(-3.46%)
Jan 05, 2016 28.72 28.78 28.33 28.39 1,372,474 -0.27(-0.95%)
Jan 04, 2016 28.42 28.67 28.25 28.67 1,056,338 -0.34(-1.16%)
Dec 31, 2015 29.29 29.00 29.00 29.00 802,027 -0.40(-1.36%)
Dec 30, 2015 29.66 29.72 29.38 29.40 1,203,667 -0.27(-0.90%)
Dec 29, 2015 29.51 29.80 29.42 29.67 615,978 +0.34(+1.17%)
Dec 28, 2015 29.30 29.33 29.04 29.33 354,072 -0.12(-0.39%)
Dec 24, 2015 29.30 29.44 29.44 29.44 523,223 +0.08(+0.26%)
Dec 23, 2015 29.20 29.39 29.15 29.37 1,334,226 +0.20(+0.70%)
Dec 22, 2015 29.21 29.26 28.94 29.16 823,111 +0.05(+0.15%)
Dec 21, 2015 28.80 29.14 28.78 29.12 984,805 +0.49(+1.71%)
Dec 18, 2015 28.79 28.88 28.56 28.63 2,002,250 -0.34(-1.16%)
Dec 17, 2015 29.54 29.61 28.94 28.96 1,100,324 -0.40(-1.37%)
Dec 16, 2015 29.33 29.43 28.91 29.37 1,296,918 +0.22(+0.75%)
Dec 15, 2015 28.94 29.26 28.84 29.15 1,574,738 +0.43(+1.51%)
Dec 14, 2015 28.89 29.00 28.43 28.72 2,674,756 -0.19(-0.65%)
Dec 11, 2015 29.15 29.26 28.86 28.90 2,296,175 -0.55(-1.87%)
Dec 10, 2015 29.29 29.70 29.27 29.45 1,164,934 +0.14(+0.48%)
Dec 09, 2015 29.70 29.73 29.17 29.31 1,410,257 -0.39(-1.30%)
Dec 08, 2015 29.55 29.79 29.42 29.70 1,662,937 -0.25(-0.85%)
Dec 07, 2015 30.17 30.17 29.89 29.95 1,552,180 -0.25(-0.81%)
Dec 04, 2015 29.65 30.28 29.61 30.20 1,296,719 +0.51(+1.73%)
Dec 03, 2015 30.26 30.30 29.54 29.69 1,909,444 -0.18(-0.60%)
Dec 02, 2015 30.12 30.20 29.81 29.87 1,032,353 -0.14(-0.47%)
Dec 01, 2015 29.74 30.01 29.68 30.01 1,789,185 +0.46(+1.55%)
Nov 30, 2015 29.28 29.64 29.27 29.55 1,172,746 +0.32(+1.08%)
Nov 27, 2015 29.13 29.34 29.13 29.24 608,171 +0.13(+0.43%)
Nov 25, 2015 29.09 29.11 29.11 29.11 477,713 +0.04(+0.14%)
Nov 24, 2015 28.67 29.13 28.55 29.07 1,732,588 +0.34(+1.18%)
Nov 23, 2015 29.03 29.03 28.69 28.73 1,208,446 -0.35(-1.20%)
Nov 20, 2015 29.11 29.24 29.00 29.08 618,088 +0.09(+0.32%)
Nov 19, 2015 28.98 29.25 28.83 28.98 1,207,076 +0.07(+0.23%)
Nov 18, 2015 28.67 28.95 28.48 28.92 2,340,350 +0.28(+0.99%)
Nov 17, 2015 28.48 28.85 28.44 28.63 2,119,954 +0.19(+0.67%)
Nov 16, 2015 28.08 28.46 28.07 28.44 1,884,852 +0.35(+1.23%)
Nov 13, 2015 28.34 28.45 27.99 28.10 1,538,056 -0.25(-0.90%)
Nov 12, 2015 28.57 28.75 28.35 28.35 2,499,952 -0.37(-1.29%)
Nov 11, 2015 28.77 29.03 28.70 28.72 1,660,854 +0.02(+0.08%)
Nov 10, 2015 28.92 28.92 28.61 28.70 2,601,945 -0.53(-1.82%)
Nov 09, 2015 29.45 29.45 29.08 29.23 1,882,555 -0.29(-0.97%)
Nov 06, 2015 29.00 29.53 28.95 29.52 1,977,465 +0.76(+2.65%)
Nov 05, 2015 29.24 29.28 28.72 28.76 2,171,898 -0.62(-2.10%)
Nov 04, 2015 29.32 29.44 29.17 29.37 1,521,226 +0.08(+0.29%)
Nov 03, 2015 29.05 29.41 29.05 29.29 1,060,563 +0.15(+0.52%)
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.