Skip to main content

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

225.68 -0.00 (-0.00%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 158.74 158.74 158.74 0 -1.64(-1.03%)
Dec 28, 2017 160.44 160.79 160.10 160.38 281,329 +0.45(+0.28%)
Dec 27, 2017 159.43 160.75 159.23 159.94 283,279 +0.51(+0.32%)
Dec 26, 2017 159.00 159.57 158.09 159.42 242,485 -1.61(-1.00%)
Dec 22, 2017 160.56 161.11 159.95 161.03 313,048 -0.09(-0.06%)
Dec 21, 2017 163.38 163.38 160.90 161.12 624,367 -1.72(-1.06%)
Dec 20, 2017 163.37 163.56 161.45 162.84 478,573 +1.18(+0.73%)
Dec 19, 2017 161.81 162.26 160.84 161.67 812,518 -0.17(-0.11%)
Dec 18, 2017 160.38 161.92 159.56 161.84 1,246,332 +3.40(+2.14%)
Dec 15, 2017 156.81 158.85 155.95 158.44 1,208,369 +2.44(+1.57%)
Dec 14, 2017 156.26 157.03 155.61 156.00 317,626 -0.16(-0.10%)
Dec 13, 2017 156.72 157.53 156.06 156.15 350,175 -0.03(-0.02%)
Dec 12, 2017 157.39 157.39 155.99 156.18 467,148 -1.54(-0.98%)
Dec 11, 2017 157.03 158.13 156.59 157.72 1,874,846 +0.94(+0.60%)
Dec 08, 2017 159.39 159.47 156.64 156.78 702,295 -0.81(-0.51%)
Dec 07, 2017 157.22 158.08 156.57 157.59 1,042,271 +1.52(+0.97%)
Dec 06, 2017 154.04 156.35 153.38 156.07 775,397 +0.50(+0.32%)
Dec 05, 2017 154.66 158.40 153.53 155.57 1,907,721 +0.12(+0.08%)
Dec 04, 2017 161.16 161.36 154.47 155.44 1,745,217 -3.83(-2.40%)
Dec 01, 2017 159.50 160.22 157.75 159.27 1,742,417 -1.75(-1.08%)
Nov 30, 2017 161.92 162.64 160.02 161.02 1,533,698 +0.86(+0.54%)
Nov 29, 2017 167.35 167.40 158.53 160.16 1,992,172 -7.38(-4.41%)
Nov 28, 2017 168.13 168.13 166.51 167.54 704,216 +0.07(+0.04%)
Nov 27, 2017 168.56 168.56 167.18 167.46 604,720 -2.13(-1.25%)
Nov 24, 2017 168.80 169.70 168.56 169.59 198,993 +1.51(+0.90%)
Nov 22, 2017 169.70 169.71 167.83 168.08 430,174 -1.03(-0.61%)
Nov 21, 2017 168.29 169.32 167.97 169.11 1,287,117 +1.91(+1.14%)
Nov 20, 2017 166.16 167.46 165.73 167.19 640,395 +1.97(+1.19%)
Nov 17, 2017 166.93 166.95 164.94 165.22 674,269 -0.73(-0.44%)
Nov 16, 2017 164.20 166.63 164.20 165.95 391,057 +2.44(+1.49%)
Nov 15, 2017 163.83 164.21 162.19 163.52 419,977 -1.48(-0.90%)
Nov 14, 2017 164.84 165.47 163.79 165.00 285,033 -0.15(-0.09%)
Nov 13, 2017 164.04 165.34 163.81 165.15 467,621 +0.48(+0.29%)
Nov 10, 2017 164.16 164.78 163.69 164.67 416,707 +1.08(+0.66%)
Nov 09, 2017 165.49 165.49 161.59 163.59 1,179,727 -3.34(-2.00%)
Nov 08, 2017 166.24 167.07 165.59 166.93 430,387 +0.53(+0.32%)
Nov 07, 2017 166.36 166.79 165.26 166.40 464,261 -0.15(-0.09%)
Nov 06, 2017 165.82 166.62 164.64 166.55 1,092,332 +2.32(+1.41%)
Nov 03, 2017 162.15 164.24 160.82 164.23 958,695 +2.86(+1.77%)
Nov 02, 2017 160.88 161.79 159.64 161.37 1,464,158 +0.79(+0.49%)
Nov 01, 2017 162.47 162.58 159.17 160.58 541,701 -0.59(-0.36%)
Oct 31, 2017 160.29 161.63 159.85 161.16 368,590 +1.28(+0.80%)
Oct 30, 2017 158.95 160.56 158.95 159.89 564,180 +0.43(+0.27%)
Oct 27, 2017 157.24 159.67 156.56 159.46 378,166 +3.27(+2.09%)
Oct 26, 2017 155.55 156.52 155.34 156.19 409,089 +0.92(+0.59%)
Oct 25, 2017 156.47 156.89 153.69 155.28 557,559 -2.06(-1.31%)
Oct 24, 2017 156.69 157.49 156.09 157.34 229,851 +1.09(+0.70%)
Oct 23, 2017 156.24 157.08 155.50 156.25 321,429 +0.76(+0.49%)
Oct 20, 2017 155.90 156.25 155.25 155.48 387,127 +0.79(+0.51%)
Oct 19, 2017 153.89 154.71 152.31 154.69 379,997 -0.39(-0.25%)
Oct 18, 2017 155.13 155.36 153.05 155.08 254,423 +0.52(+0.34%)
Oct 17, 2017 154.76 154.76 153.81 154.56 199,672 -0.13(-0.08%)
Oct 16, 2017 154.43 154.72 153.65 154.69 194,090 +0.73(+0.47%)
Oct 13, 2017 153.70 154.50 153.30 153.96 189,982 +0.98(+0.64%)
Oct 12, 2017 153.41 153.99 152.86 152.98 208,812 -0.49(-0.32%)
Oct 11, 2017 152.33 153.50 152.12 153.47 306,946 +1.05(+0.69%)
Oct 10, 2017 152.94 152.94 150.90 152.42 270,319 +0.85(+0.56%)
Oct 09, 2017 151.01 151.70 150.84 151.57 298,399 +1.15(+0.76%)
Oct 06, 2017 149.30 150.48 149.29 150.43 265,368 +0.59(+0.39%)
Oct 05, 2017 150.34 150.36 148.97 149.84 192,224 +0.13(+0.09%)
Oct 04, 2017 149.18 149.71 148.31 149.71 312,171 +0.35(+0.23%)
Oct 03, 2017 149.13 149.72 148.63 149.36 191,565 +0.41(+0.28%)
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.