Skip to main content

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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 61.10 61.22 60.08 60.14 1,298,076 -0.54(-0.89%)
Feb 27, 2018 60.90 61.71 60.68 60.68 1,403,175 -0.20(-0.33%)
Feb 26, 2018 59.95 60.89 59.94 60.88 1,117,401 +1.28(+2.16%)
Feb 23, 2018 58.97 59.59 58.78 59.59 1,459,970 +1.25(+2.14%)
Feb 22, 2018 58.81 58.95 58.15 58.34 1,496,807 -0.13(-0.22%)
Feb 21, 2018 59.48 59.53 58.44 58.47 1,470,973 -0.68(-1.15%)
Feb 20, 2018 57.94 59.58 57.89 59.15 2,569,880 +1.03(+1.77%)
Feb 16, 2018 58.13 58.13 58.13 0 -0.21(-0.36%)
Feb 15, 2018 58.19 58.34 57.21 58.33 1,775,510 +0.69(+1.19%)
Feb 14, 2018 55.89 57.74 55.78 57.65 1,228,904 +1.32(+2.34%)
Feb 13, 2018 56.44 55.85 56.33 1,518,506 -0.07(-0.12%)
Feb 12, 2018 56.06 56.76 55.54 56.39 3,029,357 +1.06(+1.92%)
Feb 09, 2018 55.00 55.72 53.08 55.33 6,095,136 +1.55(+2.88%)
Feb 08, 2018 56.40 56.56 53.74 53.78 4,266,036 -2.36(-4.20%)
Feb 07, 2018 56.99 57.50 56.13 56.14 3,343,181 -1.23(-2.14%)
Feb 06, 2018 54.52 57.44 54.39 57.37 4,141,246 +1.11(+1.97%)
Feb 05, 2018 57.24 58.52 55.20 56.26 4,012,893 -1.84(-3.16%)
Feb 02, 2018 59.22 59.26 58.07 58.10 3,323,094 -1.61(-2.69%)
Feb 01, 2018 59.53 60.59 59.43 59.71 1,286,483 -0.30(-0.49%)
Jan 31, 2018 60.22 60.43 59.67 60.00 1,192,522 +0.48(+0.81%)
Jan 30, 2018 59.85 59.97 59.44 59.52 1,997,766 -1.21(-1.99%)
Jan 29, 2018 60.59 61.15 60.01 60.73 1,666,492 -0.09(-0.14%)
Jan 26, 2018 59.73 60.82 59.70 60.81 1,709,320 +1.88(+3.20%)
Jan 25, 2018 60.62 60.78 58.93 58.93 2,310,520 -1.04(-1.74%)
Jan 24, 2018 60.74 60.95 59.54 59.97 3,081,374 -1.41(-2.29%)
Jan 23, 2018 61.18 61.38 60.95 61.38 1,501,797 +0.49(+0.80%)
Jan 22, 2018 60.55 60.90 60.26 60.89 1,278,717 +0.45(+0.74%)
Jan 19, 2018 60.65 60.74 60.08 60.44 1,218,135 +0.06(+0.10%)
Jan 18, 2018 60.09 60.67 60.02 60.38 3,242,094 +0.27(+0.45%)
Jan 17, 2018 58.96 60.19 58.90 60.11 1,165,315 +1.69(+2.90%)
Jan 16, 2018 58.72 59.10 58.07 58.41 1,499,663 +0.19(+0.33%)
Jan 12, 2018 58.22 58.22 58.22 0 +0.31(+0.54%)
Jan 11, 2018 57.75 57.94 57.51 57.91 1,065,925 +0.34(+0.60%)
Jan 10, 2018 57.56 2,080,770 -0.70(-1.20%)
Jan 09, 2018 59.00 59.00 58.20 58.26 1,500,801 -0.58(-0.98%)
Jan 08, 2018 58.42 59.02 58.24 58.84 1,662,962 +0.46(+0.79%)
Jan 05, 2018 58.31 58.62 57.97 58.38 1,199,664 +0.33(+0.57%)
Jan 04, 2018 58.15 58.25 57.59 58.05 1,368,030 +0.33(+0.56%)
Jan 03, 2018 57.04 57.74 56.91 57.73 1,359,963 +0.99(+1.75%)
Jan 02, 2018 55.53 56.76 55.47 56.73 2,931,024 +1.50(+2.71%)
Dec 29, 2017 55.23 55.23 55.23 0 -0.57(-1.03%)
Dec 28, 2017 55.83 55.95 55.71 55.81 808,514 +0.16(+0.28%)
Dec 27, 2017 55.48 55.93 55.40 55.65 814,119 +0.18(+0.32%)
Dec 26, 2017 55.33 55.52 55.01 55.47 696,879 -0.56(-1.00%)
Dec 22, 2017 55.87 56.06 55.65 56.03 899,671 -0.03(-0.06%)
Dec 21, 2017 56.85 56.85 55.99 56.06 1,794,374 -0.60(-1.06%)
Dec 20, 2017 56.84 56.91 56.18 56.66 1,375,374 +0.41(+0.73%)
Dec 19, 2017 56.30 56.46 55.97 56.25 2,335,103 -0.13(-0.23%)
Dec 18, 2017 55.87 56.41 55.59 56.38 3,577,482 +1.18(+2.14%)
Dec 15, 2017 54.63 55.34 54.33 55.20 3,468,513 +0.85(+1.57%)
Dec 14, 2017 54.44 54.71 54.21 54.35 911,718 -0.06(-0.10%)
Dec 13, 2017 54.60 54.88 54.37 54.40 1,005,146 -0.01(-0.02%)
Dec 12, 2017 54.83 54.83 54.34 54.41 1,340,907 -0.54(-0.98%)
Dec 11, 2017 54.71 55.09 54.55 54.95 5,381,573 +0.33(+0.60%)
Dec 08, 2017 55.53 55.56 54.57 54.62 2,015,875 -0.28(-0.52%)
Dec 07, 2017 54.77 55.07 54.55 54.90 2,991,745 +0.53(+0.97%)
Dec 06, 2017 53.66 54.47 53.44 54.37 2,225,706 +0.18(+0.32%)
Dec 05, 2017 53.88 55.18 53.49 54.20 5,475,939 +0.04(+0.08%)
Dec 04, 2017 56.15 56.22 53.82 54.15 5,009,485 -1.33(-2.40%)
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.