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 (%)
Apr 29, 2016 81.93 81.93 79.46 80.08 947,182 -2.17(-2.64%)
Apr 28, 2016 84.01 84.47 82.03 82.25 541,779 -2.21(-2.61%)
Apr 27, 2016 82.78 84.60 82.70 84.46 551,709 +0.85(+1.02%)
Apr 26, 2016 83.13 84.37 83.12 83.61 493,362 +1.10(+1.33%)
Apr 25, 2016 82.75 83.22 82.26 82.51 653,243 -0.49(-0.60%)
Apr 22, 2016 82.92 83.74 82.33 83.00 266,009 +0.15(+0.18%)
Apr 21, 2016 83.32 83.32 82.46 82.86 300,148 -0.49(-0.59%)
Apr 20, 2016 82.35 83.73 82.34 83.35 402,152 +0.79(+0.95%)
Apr 19, 2016 83.76 83.85 82.21 82.56 470,279 -1.02(-1.22%)
Apr 18, 2016 83.27 83.78 83.11 83.58 356,464 +0.01(+0.01%)
Apr 15, 2016 84.11 84.23 83.48 83.57 400,147 -0.72(-0.86%)
Apr 14, 2016 84.20 84.42 83.45 84.29 263,902 -0.65(-0.77%)
Apr 13, 2016 83.65 85.02 83.61 84.94 366,934 +1.86(+2.24%)
Apr 12, 2016 83.31 83.41 82.02 83.08 448,520 -0.12(-0.14%)
Apr 11, 2016 83.62 84.43 83.18 83.20 287,057 -0.02(-0.02%)
Apr 08, 2016 83.77 83.99 82.93 83.22 427,471 +0.38(+0.46%)
Apr 07, 2016 83.80 83.80 82.53 82.84 402,724 -1.28(-1.53%)
Apr 06, 2016 83.23 84.19 82.54 84.12 1,904,359 +0.80(+0.96%)
Apr 05, 2016 83.29 83.89 82.96 83.32 196,976 -0.47(-0.56%)
Apr 04, 2016 84.49 84.55 83.63 83.79 237,777 -0.75(-0.89%)
Apr 01, 2016 83.24 84.58 83.15 84.54 164,754 +0.58(+0.69%)
Mar 31, 2016 84.31 84.39 83.94 83.96 195,186 -0.47(-0.55%)
Mar 30, 2016 84.14 84.95 84.09 84.43 250,501 +0.73(+0.88%)
Mar 29, 2016 82.20 83.76 81.82 83.70 435,554 +1.14(+1.38%)
Mar 28, 2016 82.78 82.88 82.21 82.56 173,183 -0.05(-0.06%)
Mar 24, 2016 82.15 82.61 82.61 82.61 219,108 -0.05(-0.07%)
Mar 23, 2016 83.63 83.71 82.64 82.66 267,584 -1.09(-1.31%)
Mar 22, 2016 83.36 84.08 83.16 83.76 238,249 -0.02(-0.02%)
Mar 21, 2016 83.39 83.88 83.06 83.78 245,156 +0.11(+0.13%)
Mar 18, 2016 82.69 83.77 82.49 83.67 628,309 +1.09(+1.32%)
Mar 17, 2016 81.77 82.79 81.64 82.58 343,029 +0.57(+0.69%)
Mar 16, 2016 80.77 82.11 80.77 82.01 533,855 +0.73(+0.90%)
Mar 15, 2016 81.22 81.29 80.62 81.28 753,143 -0.21(-0.26%)
Mar 14, 2016 81.37 81.76 81.13 81.49 274,465 -0.19(-0.23%)
Mar 11, 2016 81.03 81.77 80.86 81.68 239,331 +1.53(+1.90%)
Mar 10, 2016 80.26 80.93 79.08 80.16 905,050 +0.40(+0.50%)
Mar 09, 2016 79.42 79.96 79.16 79.76 211,097 +0.56(+0.70%)
Mar 08, 2016 80.39 80.45 79.09 79.20 376,832 -1.84(-2.27%)
Mar 07, 2016 80.18 81.33 79.89 81.03 406,268 +0.37(+0.45%)
Mar 04, 2016 80.39 81.34 79.80 80.67 502,930 +0.82(+1.03%)
Mar 03, 2016 79.78 80.05 79.26 79.85 317,901 +0.09(+0.11%)
Mar 02, 2016 79.14 79.80 79.12 79.76 376,935 +0.49(+0.62%)
Mar 01, 2016 77.75 79.36 77.71 79.26 424,936 +2.08(+2.70%)
Feb 29, 2016 77.51 78.53 77.18 77.18 427,318 -0.18(-0.24%)
Feb 26, 2016 77.54 77.64 77.03 77.36 336,137 +0.49(+0.64%)
Feb 25, 2016 76.19 76.94 75.35 76.87 452,024 +0.92(+1.22%)
Feb 24, 2016 74.05 76.11 73.60 75.95 376,435 +1.00(+1.33%)
Feb 23, 2016 75.77 75.91 74.80 74.95 278,753 -1.20(-1.57%)
Feb 22, 2016 75.72 76.54 75.72 76.15 652,119 +1.18(+1.57%)
Feb 19, 2016 74.77 75.41 74.45 74.97 199,027 +0.33(+0.44%)
Feb 18, 2016 75.56 75.63 74.57 74.64 370,317 -0.36(-0.48%)
Feb 17, 2016 73.73 75.14 73.62 75.00 410,895 +1.75(+2.38%)
Feb 16, 2016 71.71 73.62 71.71 73.25 467,496 +2.49(+3.51%)
Feb 12, 2016 70.02 70.76 70.76 70.76 442,714 +1.52(+2.19%)
Feb 11, 2016 68.68 69.64 68.38 69.25 458,253 -0.54(-0.77%)
Feb 10, 2016 70.90 71.52 69.71 69.79 954,353 -0.55(-0.78%)
Feb 09, 2016 69.88 71.58 69.72 70.34 313,484 -0.40(-0.57%)
Feb 08, 2016 71.34 71.37 69.61 70.74 1,185,436 -1.83(-2.52%)
Feb 05, 2016 74.81 74.81 72.26 72.56 868,840 -2.58(-3.43%)
Feb 04, 2016 73.86 75.61 73.83 75.14 406,883 +1.28(+1.73%)
Feb 03, 2016 74.66 74.66 72.37 73.86 550,072 +0.17(+0.24%)
Feb 02, 2016 75.38 75.38 73.48 73.69 441,493 -2.51(-3.30%)
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.