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 (%)
Oct 31, 2019 73.79 73.79 72.58 73.54 880,808 -0.37(-0.51%)
Oct 30, 2019 74.45 74.47 73.43 73.91 1,089,375 +0.03(+0.04%)
Oct 29, 2019 74.73 75.23 73.89 73.89 1,182,500 -0.77(-1.04%)
Oct 28, 2019 73.88 74.72 73.77 74.66 1,182,146 +1.33(+1.82%)
Oct 25, 2019 72.07 73.40 72.03 73.33 1,891,119 +1.50(+2.09%)
Oct 24, 2019 71.04 71.90 70.95 71.83 1,973,445 +1.73(+2.47%)
Oct 23, 2019 70.15 70.77 69.66 70.09 1,627,433 -1.38(-1.93%)
Oct 22, 2019 72.31 72.35 71.47 71.47 1,209,675 -0.63(-0.87%)
Oct 21, 2019 71.39 72.11 71.22 72.10 1,322,130 +1.39(+1.97%)
Oct 18, 2019 71.33 71.56 70.08 70.71 960,050 -0.76(-1.06%)
Oct 17, 2019 72.16 72.34 71.07 71.46 1,311,522 +0.12(+0.17%)
Oct 16, 2019 71.96 72.29 71.13 71.34 1,794,443 -1.03(-1.42%)
Oct 15, 2019 71.25 72.51 71.13 72.37 1,348,906 +1.56(+2.20%)
Oct 14, 2019 70.77 70.93 70.42 70.81 1,130,126 -0.01(-0.01%)
Oct 11, 2019 70.48 71.64 70.45 70.82 1,982,029 +1.63(+2.36%)
Oct 10, 2019 68.59 69.94 68.59 69.19 1,140,669 +0.67(+0.98%)
Oct 09, 2019 68.28 68.98 68.15 68.52 1,431,286 +1.10(+1.63%)
Oct 08, 2019 68.68 68.86 67.34 67.42 2,086,586 -2.15(-3.10%)
Oct 07, 2019 69.94 70.26 69.54 69.57 1,245,442 -0.41(-0.59%)
Oct 04, 2019 69.19 70.09 69.04 69.98 1,244,984 +1.14(+1.66%)
Oct 03, 2019 67.72 68.85 66.85 68.84 1,632,882 +1.19(+1.76%)
Oct 02, 2019 68.27 68.30 67.20 67.65 1,353,088 -1.00(-1.46%)
Oct 01, 2019 69.78 70.67 68.47 68.65 1,851,783 -0.65(-0.94%)
Sep 30, 2019 69.00 69.42 68.69 69.30 1,098,060 +0.61(+0.88%)
Sep 27, 2019 69.96 70.11 68.14 68.69 2,112,904 -1.65(-2.34%)
Sep 26, 2019 70.25 70.54 69.64 70.34 1,093,444 +0.09(+0.13%)
Sep 25, 2019 68.74 70.48 68.14 70.25 1,051,192 +1.16(+1.67%)
Sep 24, 2019 70.53 70.77 68.72 69.09 1,201,042 -1.68(-2.38%)
Sep 23, 2019 69.63 70.80 69.58 70.77 2,152,551 +1.13(+1.63%)
Sep 20, 2019 71.14 71.14 69.39 69.64 1,981,300 -1.31(-1.84%)
Sep 19, 2019 71.51 71.73 70.93 70.95 1,078,512 -0.47(-0.66%)
Sep 18, 2019 71.37 71.42 70.37 71.42 667,021 +0.13(+0.18%)
Sep 17, 2019 71.00 71.38 70.56 71.28 680,776 +0.16(+0.22%)
Sep 16, 2019 71.05 71.42 70.46 71.13 856,248 -0.46(-0.64%)
Sep 13, 2019 71.83 71.94 71.26 71.59 1,334,513 -0.14(-0.20%)
Sep 12, 2019 72.29 72.44 71.32 71.73 1,750,516 +0.16(+0.22%)
Sep 11, 2019 70.92 71.61 70.47 71.57 1,437,459 +1.06(+1.50%)
Sep 10, 2019 69.99 70.52 69.43 70.52 1,315,666 +0.31(+0.45%)
Sep 09, 2019 70.23 70.79 69.94 70.20 980,067 +0.26(+0.36%)
Sep 06, 2019 69.95 70.14 69.48 69.95 1,296,629 +0.19(+0.27%)
Sep 05, 2019 69.13 70.58 68.94 69.76 2,075,193 +2.08(+3.08%)
Sep 04, 2019 66.92 67.73 66.92 67.68 1,414,196 +1.77(+2.69%)
Sep 03, 2019 66.27 66.54 65.53 65.91 2,885,547 -1.10(-1.65%)
Aug 30, 2019 67.34 67.62 66.72 67.01 1,033,270 +0.31(+0.47%)
Aug 29, 2019 66.28 67.09 66.14 66.70 3,822,086 +1.56(+2.40%)
Aug 28, 2019 64.48 65.28 64.03 65.13 739,506 +0.41(+0.63%)
Aug 27, 2019 65.44 65.76 64.41 64.72 1,314,401 -0.24(-0.37%)
Aug 26, 2019 65.39 65.50 64.71 64.96 1,016,909 +0.55(+0.85%)
Aug 23, 2019 66.52 66.98 64.23 64.42 1,728,329 -2.97(-4.41%)
Aug 22, 2019 67.49 67.72 66.64 67.39 6,095,764 +0.05(+0.07%)
Aug 21, 2019 67.35 67.68 67.06 67.34 713,231 +0.55(+0.82%)
Aug 20, 2019 67.02 67.21 66.44 66.80 746,301 -0.25(-0.37%)
Aug 19, 2019 67.41 67.66 66.75 67.05 4,641,539 +1.21(+1.84%)
Aug 16, 2019 64.80 66.02 64.80 65.84 1,538,907 +1.71(+2.66%)
Aug 15, 2019 64.60 64.77 63.57 64.13 986,284 -0.12(-0.18%)
Aug 14, 2019 64.75 65.26 63.91 64.24 2,817,504 -2.04(-3.08%)
Aug 13, 2019 64.38 66.85 63.95 66.28 2,245,597 +1.90(+2.95%)
Aug 12, 2019 64.56 65.13 64.10 64.38 1,199,825 -0.85(-1.31%)
Aug 09, 2019 65.69 65.96 64.79 65.24 1,928,445 -1.16(-1.75%)
Aug 08, 2019 65.21 66.42 64.78 66.39 2,205,278 +1.79(+2.77%)
Aug 07, 2019 63.18 64.81 63.18 64.60 2,220,370 +0.41(+0.63%)
Aug 06, 2019 64.44 65.02 63.49 64.20 1,506,897 +0.81(+1.28%)
Aug 05, 2019 64.31 64.37 62.81 63.39 2,550,895 -2.86(-4.32%)
Aug 02, 2019 66.56 67.14 65.66 66.25 2,371,450 -0.99(-1.47%)
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.