Skip to main content

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, 2017 161.89 162.60 159.98 160.98 1,534,024 +0.86(+0.54%)
Nov 29, 2017 167.32 167.36 158.50 160.12 1,992,594 -7.38(-4.41%)
Nov 28, 2017 168.09 168.09 166.48 167.50 704,365 +0.07(+0.04%)
Nov 27, 2017 168.53 168.53 167.15 167.43 604,848 -2.13(-1.25%)
Nov 24, 2017 168.76 169.67 168.53 169.56 199,035 +1.51(+0.90%)
Nov 22, 2017 169.67 169.68 167.79 168.04 430,265 -1.03(-0.61%)
Nov 21, 2017 168.26 169.28 167.93 169.07 1,287,390 +1.91(+1.14%)
Nov 20, 2017 166.12 167.43 165.69 167.16 640,531 +1.97(+1.19%)
Nov 17, 2017 166.90 166.91 164.91 165.19 674,412 -0.73(-0.44%)
Nov 16, 2017 164.16 166.60 164.16 165.92 391,140 +2.44(+1.49%)
Nov 15, 2017 163.80 164.17 162.16 163.48 420,066 -1.48(-0.90%)
Nov 14, 2017 164.81 165.43 163.75 164.97 285,093 -0.15(-0.09%)
Nov 13, 2017 164.00 165.30 163.77 165.12 467,720 +0.48(+0.29%)
Nov 10, 2017 164.13 164.74 163.66 164.64 416,795 +1.08(+0.66%)
Nov 09, 2017 165.45 165.45 161.55 163.56 1,179,977 -3.34(-2.00%)
Nov 08, 2017 166.21 167.04 165.55 166.90 430,478 +0.53(+0.32%)
Nov 07, 2017 166.33 166.76 165.23 166.37 464,360 -0.15(-0.09%)
Nov 06, 2017 165.79 166.59 164.60 166.51 1,092,564 +2.32(+1.41%)
Nov 03, 2017 162.12 164.20 160.79 164.19 958,899 +2.85(+1.77%)
Nov 02, 2017 160.85 161.76 159.61 161.34 1,464,469 +0.79(+0.49%)
Nov 01, 2017 162.44 162.55 159.13 160.54 541,816 -0.59(-0.36%)
Oct 31, 2017 160.25 161.60 159.82 161.13 368,668 +1.28(+0.80%)
Oct 30, 2017 158.92 160.53 158.92 159.85 564,299 +0.43(+0.27%)
Oct 27, 2017 157.20 159.64 156.52 159.42 378,247 +3.27(+2.09%)
Oct 26, 2017 155.51 156.49 155.31 156.16 409,176 +0.91(+0.59%)
Oct 25, 2017 156.44 156.86 153.66 155.24 557,677 -2.06(-1.31%)
Oct 24, 2017 156.65 157.46 156.06 157.31 229,900 +1.09(+0.70%)
Oct 23, 2017 156.21 157.04 155.47 156.22 321,497 +0.77(+0.49%)
Oct 20, 2017 155.87 156.22 155.22 155.45 387,209 +0.79(+0.51%)
Oct 19, 2017 153.85 154.68 152.28 154.66 380,078 -0.39(-0.25%)
Oct 18, 2017 155.09 155.33 153.01 155.05 254,477 +0.52(+0.34%)
Oct 17, 2017 154.73 154.73 153.78 154.53 199,715 -0.13(-0.08%)
Oct 16, 2017 154.40 154.69 153.62 154.66 194,131 +0.73(+0.47%)
Oct 13, 2017 153.67 154.47 153.27 153.93 190,022 +0.98(+0.64%)
Oct 12, 2017 153.38 153.96 152.83 152.95 208,856 -0.49(-0.32%)
Oct 11, 2017 152.30 153.47 152.09 153.44 307,011 +1.05(+0.69%)
Oct 10, 2017 152.90 152.90 150.87 152.39 270,376 +0.85(+0.56%)
Oct 09, 2017 150.98 151.67 150.81 151.54 298,462 +1.15(+0.76%)
Oct 06, 2017 149.26 150.44 149.25 150.39 265,425 +0.59(+0.39%)
Oct 05, 2017 150.31 150.33 148.94 149.81 192,265 +0.13(+0.09%)
Oct 04, 2017 149.14 149.68 148.28 149.68 312,238 +0.34(+0.23%)
Oct 03, 2017 149.10 149.68 148.60 149.33 191,606 +0.41(+0.28%)
Oct 02, 2017 148.59 149.51 147.80 148.92 443,278 +0.99(+0.67%)
Sep 29, 2017 147.25 148.13 146.50 147.93 328,364 +1.27(+0.86%)
Sep 28, 2017 145.44 146.75 145.07 146.66 292,962 +1.07(+0.74%)
Sep 27, 2017 146.18 143.68 145.59 416,795 +3.44(+2.42%)
Sep 26, 2017 143.84 143.84 141.74 142.15 526,796 -0.23(-0.16%)
Sep 25, 2017 144.65 144.65 141.70 142.37 643,710 -2.80(-1.93%)
Sep 22, 2017 144.06 145.36 144.03 145.17 266,010 +0.73(+0.51%)
Sep 21, 2017 144.79 144.96 143.18 144.44 309,864 -0.62(-0.43%)
Sep 20, 2017 147.25 147.25 143.10 145.06 815,938 -2.03(-1.38%)
Sep 19, 2017 146.97 147.65 146.18 147.09 495,684 +0.47(+0.32%)
Sep 18, 2017 145.57 147.51 145.57 146.62 529,498 +1.90(+1.31%)
Sep 15, 2017 142.91 144.88 142.62 144.72 510,487 +2.48(+1.74%)
Sep 14, 2017 141.09 143.08 141.07 142.24 593,938 +0.56(+0.39%)
Sep 13, 2017 141.34 142.01 140.63 141.68 277,456 +0.28(+0.20%)
Sep 12, 2017 140.95 141.81 140.62 141.41 266,096 +0.63(+0.45%)
Sep 11, 2017 139.21 141.10 139.21 140.77 467,931 +2.63(+1.90%)
Sep 08, 2017 139.69 139.75 137.63 138.14 521,234 -1.65(-1.18%)
Sep 07, 2017 139.81 140.34 139.18 139.79 313,051 +0.24(+0.17%)
Sep 06, 2017 140.10 140.19 138.88 139.54 374,215 +0.22(+0.16%)
Sep 05, 2017 140.75 140.93 138.13 139.32 1,006,025 -1.93(-1.37%)
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.