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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 156.55 158.85 155.07 158.83 650,517 +2.18(+1.39%)
Nov 29, 2018 157.41 158.16 156.25 156.65 1,014,920 -1.15(-0.73%)
Nov 28, 2018 155.95 157.87 152.87 157.80 593,612 +3.61(+2.34%)
Nov 27, 2018 153.14 155.50 152.37 154.20 710,820 +0.23(+0.15%)
Nov 26, 2018 153.25 153.98 151.76 153.97 673,507 +2.74(+1.81%)
Nov 23, 2018 150.00 152.41 149.90 151.23 525,413 +0.09(+0.06%)
Nov 21, 2018 151.15 151.15 151.15 0 +0.62(+0.41%)
Nov 20, 2018 146.04 152.47 145.87 150.52 1,102,552 +0.19(+0.13%)
Nov 19, 2018 155.54 155.99 150.18 150.34 910,638 -5.98(-3.82%)
Nov 16, 2018 152.48 157.02 152.46 156.31 1,586,834 -1.91(-1.20%)
Nov 15, 2018 152.24 158.77 152.20 158.22 1,760,251 +5.17(+3.38%)
Nov 14, 2018 153.80 155.25 151.58 153.04 1,308,389 +0.67(+0.44%)
Nov 13, 2018 151.55 155.40 151.55 152.37 851,325 +2.07(+1.38%)
Nov 12, 2018 154.65 154.96 149.82 150.31 794,168 -7.02(-4.46%)
Nov 09, 2018 158.57 158.71 155.96 157.33 596,810 -3.06(-1.91%)
Nov 08, 2018 159.56 161.44 158.83 160.39 602,383 -0.43(-0.27%)
Nov 07, 2018 161.12 161.35 159.07 160.82 645,407 +1.80(+1.13%)
Nov 06, 2018 156.85 159.63 156.85 159.02 418,199 +1.83(+1.17%)
Nov 05, 2018 158.39 158.41 154.54 157.19 849,287 -1.45(-0.91%)
Nov 02, 2018 160.35 161.21 156.67 158.63 1,143,940 -2.43(-1.51%)
Nov 01, 2018 154.94 161.43 154.83 161.06 1,239,909 +7.22(+4.69%)
Oct 31, 2018 154.27 155.03 152.48 153.84 1,234,436 +1.93(+1.27%)
Oct 30, 2018 145.43 152.06 145.43 151.91 881,683 +6.06(+4.15%)
Oct 29, 2018 150.37 151.06 143.09 145.85 1,561,582 -1.54(-1.04%)
Oct 26, 2018 146.73 149.99 144.99 147.39 1,380,694 -2.61(-1.74%)
Oct 25, 2018 147.56 151.14 147.33 150.00 3,257,904 +3.28(+2.23%)
Oct 24, 2018 154.39 154.39 146.46 146.72 3,253,820 -10.30(-6.56%)
Oct 23, 2018 153.71 157.89 152.01 157.02 1,512,950 -0.82(-0.52%)
Oct 22, 2018 157.70 158.76 156.38 157.84 1,385,479 +0.96(+0.61%)
Oct 19, 2018 160.25 161.16 156.21 156.88 1,194,362 -2.39(-1.50%)
Oct 18, 2018 162.68 162.69 158.67 159.26 1,433,095 -4.09(-2.50%)
Oct 17, 2018 165.20 165.52 162.22 163.35 856,437 -0.65(-0.40%)
Oct 16, 2018 160.60 164.23 160.42 164.00 690,353 +5.17(+3.26%)
Oct 15, 2018 159.45 160.60 158.25 158.83 1,371,437 -1.31(-0.82%)
Oct 12, 2018 161.53 162.43 157.81 160.14 1,714,691 +2.86(+1.82%)
Oct 11, 2018 158.58 162.03 156.06 157.28 1,543,178 -1.59(-1.00%)
Oct 10, 2018 164.04 164.15 158.74 158.87 2,138,497 -7.34(-4.41%)
Oct 09, 2018 165.48 167.04 165.18 166.20 568,373 -0.19(-0.11%)
Oct 08, 2018 166.90 168.41 164.96 166.39 759,946 -1.88(-1.12%)
Oct 05, 2018 172.40 172.57 166.70 168.27 860,364 -4.08(-2.37%)
Oct 04, 2018 174.25 174.54 170.86 172.35 677,662 -3.11(-1.77%)
Oct 03, 2018 176.06 176.68 173.89 175.46 701,331 +0.16(+0.09%)
Oct 02, 2018 174.83 177.71 174.83 175.29 712,150 +0.00(+0.00%)
Oct 01, 2018 175.59 176.73 174.88 175.29 361,982 +0.60(+0.35%)
Sep 28, 2018 173.40 175.30 172.87 174.69 839,073 +1.10(+0.63%)
Sep 27, 2018 173.50 174.28 172.99 173.59 372,759 +0.65(+0.38%)
Sep 26, 2018 173.94 174.98 172.75 172.94 370,619 -1.81(-1.03%)
Sep 25, 2018 177.15 177.15 174.28 174.75 521,495 -2.83(-1.59%)
Sep 24, 2018 175.54 177.66 175.17 177.58 295,560 +0.61(+0.34%)
Sep 21, 2018 177.62 178.28 176.51 176.97 605,614 -0.48(-0.27%)
Sep 20, 2018 176.71 178.12 176.45 177.45 512,794 +2.12(+1.21%)
Sep 19, 2018 175.12 176.16 174.59 175.32 391,905 +0.27(+0.16%)
Sep 18, 2018 174.26 176.11 174.26 175.05 465,553 +1.49(+0.86%)
Sep 17, 2018 175.36 175.82 173.34 173.56 541,803 -2.45(-1.39%)
Sep 14, 2018 175.06 176.71 174.55 176.01 701,904 +1.95(+1.12%)
Sep 13, 2018 173.99 176.24 173.43 174.06 765,923 +1.96(+1.14%)
Sep 12, 2018 171.86 172.17 168.33 172.09 748,804 -2.01(-1.16%)
Sep 11, 2018 175.10 175.33 173.17 174.10 615,449 -1.70(-0.97%)
Sep 10, 2018 175.20 175.85 174.17 175.80 337,326 +1.84(+1.06%)
Sep 07, 2018 174.36 176.49 173.55 173.96 2,979,448 -0.72(-0.41%)
Sep 06, 2018 178.76 178.91 174.50 174.69 529,902 -4.75(-2.65%)
Sep 05, 2018 180.15 180.63 177.93 179.44 560,411 -0.87(-0.48%)
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.