Skip to main content

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

228.15 +10.43 (+4.79%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 131.53 132.14 128.51 128.94 2,794,359 -2.29(-1.75%)
Jan 28, 2021 131.00 133.11 129.97 131.23 3,409,940 +2.82(+2.19%)
Jan 27, 2021 133.08 133.10 127.89 128.41 5,452,558 -7.03(-5.19%)
Jan 26, 2021 137.75 137.75 135.43 135.44 1,236,563 -2.24(-1.62%)
Jan 25, 2021 138.63 138.99 135.03 137.68 1,703,417 +0.20(+0.14%)
Jan 22, 2021 138.72 139.32 137.41 137.48 1,687,847 -2.37(-1.70%)
Jan 21, 2021 139.17 140.41 137.73 139.85 2,572,677 +1.99(+1.45%)
Jan 20, 2021 139.86 140.33 137.54 137.86 1,871,537 -0.49(-0.36%)
Jan 19, 2021 135.97 138.45 135.65 138.35 2,544,636 +4.59(+3.43%)
Jan 15, 2021 136.39 136.54 133.00 133.76 2,432,504 -2.78(-2.03%)
Jan 14, 2021 135.37 138.11 135.37 136.54 1,769,246 +2.83(+2.12%)
Jan 13, 2021 134.73 135.02 133.18 133.71 1,214,315 +0.22(+0.16%)
Jan 12, 2021 133.54 134.78 132.33 133.49 4,557,528 +0.80(+0.61%)
Jan 11, 2021 130.22 133.74 130.12 132.69 1,649,889 +1.33(+1.01%)
Jan 08, 2021 133.17 133.78 129.81 131.36 2,145,023 +0.07(+0.05%)
Jan 07, 2021 128.37 131.61 128.37 131.29 1,829,647 +4.77(+3.77%)
Jan 06, 2021 125.54 129.00 125.36 126.52 3,248,259 -0.41(-0.32%)
Jan 05, 2021 124.28 126.93 124.19 126.93 1,687,413 +2.54(+2.04%)
Jan 04, 2021 125.72 128.40 123.48 124.38 2,515,524 -0.52(-0.42%)
Dec 31, 2020 124.91 124.91 124.91 1,173,585 +0.39(+0.32%)
Dec 30, 2020 123.14 124.72 123.02 124.51 1,173,585 +2.05(+1.68%)
Dec 29, 2020 123.41 123.41 121.10 122.46 1,350,642 -0.32(-0.26%)
Dec 28, 2020 124.35 124.42 122.59 122.78 1,121,650 -0.14(-0.11%)
Dec 24, 2020 122.47 122.97 122.10 122.91 581,032 +1.09(+0.89%)
Dec 23, 2020 122.95 123.15 121.72 121.82 1,269,394 -0.92(-0.75%)
Dec 22, 2020 122.96 123.04 121.72 122.75 676,596 -0.18(-0.15%)
Dec 21, 2020 121.92 123.03 120.89 122.93 1,819,414 -0.55(-0.45%)
Dec 18, 2020 124.38 124.61 122.83 123.48 1,173,904 -0.74(-0.59%)
Dec 17, 2020 124.80 124.80 123.67 124.22 1,250,591 +0.23(+0.18%)
Dec 16, 2020 124.50 124.50 123.01 123.99 1,358,601 +0.07(+0.06%)
Dec 15, 2020 123.86 124.33 123.05 123.92 1,119,118 +1.70(+1.39%)
Dec 14, 2020 121.99 122.95 121.72 122.21 1,327,476 +1.19(+0.98%)
Dec 11, 2020 121.35 121.88 119.70 121.03 1,626,717 -1.19(-0.97%)
Dec 10, 2020 121.34 123.27 120.93 122.22 1,989,775 -0.17(-0.14%)
Dec 09, 2020 125.46 126.29 121.64 122.39 1,974,288 -3.55(-2.82%)
Dec 08, 2020 125.44 126.43 124.83 125.94 1,218,243 +0.41(+0.32%)
Dec 07, 2020 125.61 125.62 124.33 125.53 1,676,664 +0.63(+0.51%)
Dec 04, 2020 122.13 124.97 121.94 124.90 1,644,640 +3.31(+2.73%)
Dec 03, 2020 122.13 122.84 121.42 121.58 1,104,980 +0.16(+0.13%)
Dec 02, 2020 120.73 122.02 120.61 121.42 2,168,145 +0.36(+0.29%)
Dec 01, 2020 120.16 121.84 119.76 121.07 2,030,389 +1.97(+1.65%)
Nov 30, 2020 117.94 119.24 116.45 119.10 1,891,579 +1.36(+1.16%)
Nov 27, 2020 117.09 118.43 117.09 117.74 1,734,558 +1.39(+1.19%)
Nov 25, 2020 116.78 117.25 115.88 116.36 986,055 -0.26(-0.22%)
Nov 24, 2020 116.81 116.82 114.81 116.61 1,852,921 +0.63(+0.54%)
Nov 23, 2020 114.86 116.39 114.49 115.98 1,403,655 +1.63(+1.42%)
Nov 20, 2020 114.93 115.90 114.22 114.35 1,388,557 -0.54(-0.47%)
Nov 19, 2020 112.81 115.00 112.29 114.89 1,069,702 +1.67(+1.48%)
Nov 18, 2020 114.27 115.05 113.14 113.22 1,378,396 -0.85(-0.75%)
Nov 17, 2020 114.60 114.64 113.22 114.06 1,388,721 -0.95(-0.82%)
Nov 16, 2020 113.14 115.01 112.83 115.01 1,474,596 +2.79(+2.49%)
Nov 13, 2020 112.18 113.16 111.42 112.22 1,084,174 +1.36(+1.23%)
Nov 12, 2020 112.42 112.69 110.27 110.86 1,218,750 -1.39(-1.23%)
Nov 11, 2020 110.02 112.44 110.01 112.25 1,690,197 +3.90(+3.60%)
Nov 10, 2020 110.69 111.17 108.06 108.34 1,885,898 -3.35(-3.00%)
Nov 09, 2020 115.52 116.46 111.69 111.69 1,945,144 -1.32(-1.17%)
Nov 06, 2020 110.93 113.42 110.58 113.01 2,041,067 +1.81(+1.63%)
Nov 05, 2020 109.49 111.47 109.39 111.20 2,840,203 +4.78(+4.49%)
Nov 04, 2020 105.02 106.97 103.76 106.42 3,058,821 +3.59(+3.50%)
Nov 03, 2020 101.81 103.69 101.79 102.82 1,353,110 +1.90(+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.