Skip to main content

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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 148.91 149.56 146.87 148.41 778,055 +1.03(+0.70%)
Dec 28, 2018 147.06 150.04 146.21 147.38 356,516 +1.05(+0.72%)
Dec 27, 2018 143.14 146.35 141.42 146.33 951,737 +0.96(+0.66%)
Dec 26, 2018 139.41 145.37 136.94 145.37 1,486,472 +8.23(+6.00%)
Dec 24, 2018 140.06 141.63 137.14 137.14 930,938 -4.14(-2.93%)
Dec 21, 2018 144.64 146.29 140.90 141.29 979,679 -2.44(-1.70%)
Dec 20, 2018 144.66 147.01 141.81 143.73 1,147,671 -1.00(-0.69%)
Dec 19, 2018 150.32 152.03 144.10 144.73 1,065,330 -6.43(-4.26%)
Dec 18, 2018 150.45 153.51 150.42 151.16 885,800 +1.97(+1.32%)
Dec 17, 2018 150.93 153.15 148.25 149.19 414,591 -1.96(-1.30%)
Dec 14, 2018 151.55 154.13 151.02 151.15 481,554 -2.17(-1.42%)
Dec 13, 2018 154.81 155.55 152.66 153.32 473,656 -0.32(-0.21%)
Dec 12, 2018 153.97 156.00 152.72 153.64 495,760 +2.15(+1.42%)
Dec 11, 2018 153.22 155.04 150.63 151.49 879,968 +0.96(+0.64%)
Dec 10, 2018 148.10 151.22 147.73 150.53 569,669 +1.91(+1.28%)
Dec 07, 2018 154.14 154.38 147.78 148.62 690,811 -5.76(-3.73%)
Dec 06, 2018 150.83 154.38 150.06 154.38 1,891,028 -0.79(-0.51%)
Dec 04, 2018 161.68 162.05 154.97 155.17 733,510 -7.80(-4.78%)
Dec 03, 2018 163.58 164.18 161.37 162.97 825,922 +4.17(+2.63%)
Nov 30, 2018 156.51 158.82 155.04 158.80 650,655 +2.18(+1.39%)
Nov 29, 2018 157.38 158.13 156.22 156.62 1,015,135 -1.15(-0.73%)
Nov 28, 2018 155.92 157.84 152.84 157.77 593,738 +3.61(+2.34%)
Nov 27, 2018 153.11 155.47 152.34 154.16 710,970 +0.23(+0.15%)
Nov 26, 2018 153.22 153.95 151.73 153.94 673,650 +2.74(+1.81%)
Nov 23, 2018 149.96 152.38 149.87 151.20 525,525 +0.08(+0.06%)
Nov 21, 2018 151.12 151.12 151.12 0 +0.62(+0.41%)
Nov 20, 2018 146.01 152.44 145.84 150.49 1,102,786 +0.19(+0.13%)
Nov 19, 2018 155.50 155.95 150.15 150.30 910,831 -5.97(-3.82%)
Nov 16, 2018 152.44 156.99 152.43 156.28 1,587,170 -1.91(-1.21%)
Nov 15, 2018 152.21 158.74 152.17 158.18 1,760,624 +5.17(+3.38%)
Nov 14, 2018 153.77 155.22 151.55 153.01 1,308,666 +0.67(+0.44%)
Nov 13, 2018 151.52 155.37 151.52 152.34 851,506 +2.07(+1.38%)
Nov 12, 2018 154.62 154.93 149.79 150.28 794,336 -7.02(-4.46%)
Nov 09, 2018 158.53 158.68 155.93 157.30 596,937 -3.06(-1.91%)
Nov 08, 2018 159.52 161.40 158.80 160.35 602,511 -0.43(-0.27%)
Nov 07, 2018 161.08 161.32 159.03 160.79 645,544 +1.80(+1.13%)
Nov 06, 2018 156.81 159.60 156.81 158.99 418,288 +1.83(+1.17%)
Nov 05, 2018 158.35 158.37 154.51 157.16 849,468 -1.44(-0.91%)
Nov 02, 2018 160.32 161.18 156.64 158.60 1,144,182 -2.43(-1.51%)
Nov 01, 2018 154.91 161.39 154.80 161.03 1,240,172 +7.22(+4.69%)
Oct 31, 2018 154.24 154.99 152.44 153.81 1,234,698 +1.93(+1.27%)
Oct 30, 2018 145.40 152.03 145.40 151.88 881,870 +6.06(+4.16%)
Oct 29, 2018 150.34 151.03 143.06 145.82 1,561,913 -1.54(-1.04%)
Oct 26, 2018 146.70 149.95 144.96 147.36 1,380,986 -2.60(-1.74%)
Oct 25, 2018 147.53 151.10 147.30 149.96 3,258,595 +3.28(+2.23%)
Oct 24, 2018 154.36 154.36 146.42 146.69 3,254,510 -10.30(-6.56%)
Oct 23, 2018 153.68 157.85 151.97 156.99 1,513,270 -0.82(-0.52%)
Oct 22, 2018 157.66 158.73 156.34 157.81 1,385,773 +0.96(+0.61%)
Oct 19, 2018 160.21 161.13 156.17 156.84 1,194,616 -2.39(-1.50%)
Oct 18, 2018 162.65 162.66 158.64 159.23 1,433,399 -4.09(-2.50%)
Oct 17, 2018 165.17 165.49 162.19 163.32 856,618 -0.65(-0.40%)
Oct 16, 2018 160.56 164.20 160.38 163.97 690,499 +5.17(+3.26%)
Oct 15, 2018 159.42 160.57 158.22 158.80 1,371,728 -1.31(-0.82%)
Oct 12, 2018 161.50 162.40 157.78 160.11 1,715,055 +2.86(+1.82%)
Oct 11, 2018 158.54 162.00 156.02 157.25 1,543,505 -1.59(-1.00%)
Oct 10, 2018 164.01 164.11 158.70 158.84 2,138,951 -7.33(-4.41%)
Oct 09, 2018 165.44 167.01 165.14 166.17 568,494 -0.19(-0.11%)
Oct 08, 2018 166.87 168.38 164.92 166.36 760,107 -1.88(-1.12%)
Oct 05, 2018 172.36 172.53 166.67 168.24 860,547 -4.08(-2.37%)
Oct 04, 2018 174.21 174.50 170.82 172.31 677,806 -3.11(-1.77%)
Oct 03, 2018 176.02 176.65 173.85 175.42 701,480 +0.16(+0.09%)
Oct 02, 2018 174.79 177.67 174.79 175.26 712,301 +0.00(+0.00%)
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.