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 (%)
Feb 28, 2017 123.44 123.44 121.39 121.65 464,570 -1.57(-1.28%)
Feb 27, 2017 122.12 123.27 121.85 123.22 1,318,213 +1.17(+0.96%)
Feb 24, 2017 120.19 122.07 119.74 122.05 565,707 -0.08(-0.07%)
Feb 23, 2017 124.01 124.01 121.33 122.14 640,525 -2.02(-1.62%)
Feb 22, 2017 123.89 124.31 123.66 124.16 243,088 +0.03(+0.02%)
Feb 21, 2017 122.81 124.17 122.81 124.13 724,370 +1.73(+1.41%)
Feb 17, 2017 122.40 122.40 122.40 0 +0.63(+0.52%)
Feb 16, 2017 121.70 121.93 120.99 121.77 335,207 +0.19(+0.16%)
Feb 15, 2017 120.98 121.69 120.36 121.57 253,543 +0.93(+0.78%)
Feb 14, 2017 121.02 121.02 119.89 120.64 219,145 -0.33(-0.28%)
Feb 13, 2017 121.06 121.78 120.79 120.97 334,770 +0.25(+0.21%)
Feb 10, 2017 121.61 121.62 119.55 120.72 558,899 -0.07(-0.06%)
Feb 09, 2017 121.80 122.19 120.65 120.80 488,825 -1.06(-0.87%)
Feb 08, 2017 121.99 122.33 121.22 121.86 277,968 +0.23(+0.19%)
Feb 07, 2017 121.89 122.08 121.00 121.63 214,274 +0.45(+0.37%)
Feb 06, 2017 121.00 121.28 120.24 121.18 332,530 +0.42(+0.35%)
Feb 03, 2017 120.81 120.98 120.35 120.76 313,206 +0.62(+0.52%)
Feb 02, 2017 119.37 120.51 118.80 120.14 510,060 -0.06(-0.05%)
Feb 01, 2017 119.59 120.25 118.99 120.19 645,625 +1.88(+1.59%)
Jan 31, 2017 119.19 119.25 117.58 118.32 524,096 -1.55(-1.30%)
Jan 30, 2017 119.93 119.93 118.37 119.87 546,625 -0.60(-0.50%)
Jan 27, 2017 119.60 120.51 119.60 120.47 352,116 +1.48(+1.24%)
Jan 26, 2017 119.90 119.90 118.47 118.99 455,002 -0.68(-0.56%)
Jan 25, 2017 119.51 119.94 118.57 119.67 729,695 +1.75(+1.48%)
Jan 24, 2017 116.17 118.14 116.01 117.92 1,345,108 +2.24(+1.94%)
Jan 23, 2017 115.96 116.21 114.78 115.68 379,609 -0.71(-0.61%)
Jan 20, 2017 116.08 117.10 115.94 116.39 695,243 +1.48(+1.29%)
Jan 19, 2017 115.25 116.21 114.83 114.91 982,552 -0.52(-0.45%)
Jan 18, 2017 114.01 115.51 113.90 115.43 416,569 +1.56(+1.37%)
Jan 17, 2017 115.31 115.38 113.50 113.87 393,541 -1.86(-1.61%)
Jan 13, 2017 115.73 115.73 115.73 0 +0.75(+0.65%)
Jan 12, 2017 115.33 115.62 113.25 114.98 487,971 -0.97(-0.84%)
Jan 11, 2017 115.68 115.97 115.11 115.96 587,283 +0.40(+0.34%)
Jan 10, 2017 115.09 115.83 114.93 115.56 248,876 +0.56(+0.48%)
Jan 09, 2017 114.20 115.47 114.12 115.00 318,339 +1.20(+1.06%)
Jan 06, 2017 113.18 114.12 112.47 113.80 315,185 +0.90(+0.80%)
Jan 05, 2017 113.94 114.54 112.69 112.90 339,277 -0.97(-0.85%)
Jan 04, 2017 114.12 114.43 113.35 113.87 487,785 +0.31(+0.28%)
Jan 03, 2017 113.95 115.19 112.59 113.56 956,068 +0.00(+0.00%)
Dec 30, 2016 113.56 113.56 113.56 0 -1.79(-1.55%)
Dec 29, 2016 114.84 115.34 114.13 115.34 377,073 -0.02(-0.02%)
Dec 28, 2016 118.27 118.36 115.30 115.36 626,236 -2.23(-1.90%)
Dec 27, 2016 116.39 117.77 116.34 117.59 507,398 +1.43(+1.23%)
Dec 23, 2016 116.16 116.16 116.16 0 +0.59(+0.51%)
Dec 22, 2016 116.28 116.31 115.13 115.57 313,234 +0.56(+0.48%)
Dec 21, 2016 115.25 115.53 114.83 115.01 283,540 +0.00(+0.00%)
Dec 20, 2016 115.07 115.23 114.51 115.01 778,688 +1.09(+0.96%)
Dec 19, 2016 113.10 114.36 112.96 113.92 449,723 +1.12(+0.99%)
Dec 16, 2016 114.63 114.86 112.30 112.81 532,231 -1.15(-1.01%)
Dec 15, 2016 112.51 114.45 112.32 113.96 801,979 +1.91(+1.71%)
Dec 14, 2016 112.20 112.77 111.66 112.05 718,349 -0.10(-0.09%)
Dec 13, 2016 111.25 112.88 111.10 112.15 362,569 +1.29(+1.17%)
Dec 12, 2016 111.29 111.49 109.97 110.86 755,934 -0.88(-0.78%)
Dec 09, 2016 113.02 113.22 110.95 111.73 362,660 -0.38(-0.34%)
Dec 08, 2016 111.44 112.77 111.30 112.11 455,945 +0.97(+0.87%)
Dec 07, 2016 108.84 111.41 108.48 111.14 469,537 +2.24(+2.06%)
Dec 06, 2016 107.72 109.02 107.72 108.90 525,329 +1.49(+1.38%)
Dec 05, 2016 107.05 107.76 106.34 107.41 404,570 +1.29(+1.22%)
Dec 02, 2016 104.68 106.31 104.32 106.12 1,082,089 +1.29(+1.23%)
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.