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 (%)
Jan 31, 2019 56.31 56.91 55.88 56.40 1,512,190 -0.03(-0.05%)
Jan 30, 2019 55.81 56.62 55.18 56.43 3,204,523 +1.59(+2.90%)
Jan 29, 2019 55.64 55.82 54.74 54.83 4,487,240 -0.80(-1.44%)
Jan 28, 2019 54.69 56.09 54.52 55.64 2,499,424 -1.12(-1.97%)
Jan 25, 2019 55.83 56.99 55.44 56.76 3,191,146 +1.15(+2.07%)
Jan 24, 2019 53.75 55.80 53.73 55.61 6,067,945 +3.05(+5.81%)
Jan 23, 2019 53.22 53.43 52.09 52.55 2,146,209 -0.37(-0.70%)
Jan 22, 2019 53.97 53.97 52.53 52.92 2,174,538 -1.57(-2.88%)
Jan 18, 2019 53.67 54.82 53.50 54.49 1,606,902 +1.38(+2.60%)
Jan 17, 2019 52.26 53.52 51.97 53.11 3,198,108 +0.49(+0.92%)
Jan 16, 2019 53.20 53.52 52.62 52.62 872,767 -0.49(-0.92%)
Jan 15, 2019 53.10 53.68 52.89 53.11 900,198 +0.15(+0.29%)
Jan 14, 2019 53.22 53.32 52.69 52.96 871,147 -0.88(-1.63%)
Jan 11, 2019 53.03 54.27 52.86 53.83 1,316,937 +0.57(+1.07%)
Jan 10, 2019 52.27 53.35 52.23 53.26 1,282,637 +0.47(+0.88%)
Jan 09, 2019 51.94 53.02 51.94 52.79 2,352,250 +1.32(+2.57%)
Jan 08, 2019 52.25 52.25 50.81 51.47 1,561,322 -0.23(-0.44%)
Jan 07, 2019 50.91 52.19 50.70 51.70 1,714,262 +0.94(+1.85%)
Jan 04, 2019 49.48 50.94 49.30 50.76 2,589,476 +2.19(+4.51%)
Jan 03, 2019 50.40 50.72 48.54 48.57 3,133,581 -3.01(-5.83%)
Jan 02, 2019 50.20 52.04 50.14 51.58 2,336,000 +0.33(+0.64%)
Dec 31, 2018 51.42 51.64 50.71 51.25 2,253,276 +0.36(+0.70%)
Dec 28, 2018 50.78 51.81 50.48 50.89 1,032,483 +0.36(+0.72%)
Dec 27, 2018 49.43 50.53 48.83 50.53 2,756,266 +0.33(+0.66%)
Dec 26, 2018 48.14 50.20 47.29 50.20 4,304,878 +2.84(+6.00%)
Dec 24, 2018 48.36 48.90 47.36 47.36 2,696,031 -1.43(-2.93%)
Dec 21, 2018 49.95 50.51 48.65 48.79 2,837,186 -0.84(-1.70%)
Dec 20, 2018 49.95 50.76 48.97 49.63 3,323,700 -0.35(-0.69%)
Dec 19, 2018 51.91 52.50 49.76 49.98 3,085,236 -2.22(-4.25%)
Dec 18, 2018 51.95 53.01 51.94 52.20 2,565,311 +0.68(+1.32%)
Dec 17, 2018 52.12 52.88 51.19 51.52 1,200,672 -0.75(-1.44%)
Dec 14, 2018 52.40 53.30 52.22 52.27 1,392,631 -0.75(-1.42%)
Dec 13, 2018 53.53 53.79 52.79 53.02 1,369,788 -0.11(-0.21%)
Dec 12, 2018 53.24 53.94 52.81 53.13 1,433,714 +0.74(+1.42%)
Dec 11, 2018 52.98 53.61 52.09 52.38 2,544,822 +0.33(+0.64%)
Dec 10, 2018 51.21 52.29 51.08 52.05 1,647,453 +0.66(+1.28%)
Dec 07, 2018 53.30 53.38 51.10 51.39 1,997,789 -1.99(-3.73%)
Dec 06, 2018 52.16 53.38 51.89 53.38 5,468,754 -0.27(-0.51%)
Dec 04, 2018 55.91 56.04 53.59 53.66 2,121,273 -2.70(-4.78%)
Dec 03, 2018 56.56 56.77 55.80 56.35 2,388,523 +1.44(+2.63%)
Nov 30, 2018 54.12 54.92 53.61 54.91 1,881,660 +0.75(+1.39%)
Nov 29, 2018 54.42 54.68 54.02 54.16 2,935,718 -0.40(-0.73%)
Nov 28, 2018 53.91 54.58 52.85 54.55 1,717,060 +1.25(+2.34%)
Nov 27, 2018 52.94 53.76 52.68 53.31 2,056,090 +0.08(+0.15%)
Nov 26, 2018 52.98 53.23 52.47 53.23 1,948,160 +0.95(+1.81%)
Nov 23, 2018 51.86 52.69 51.82 52.28 1,519,791 +0.03(+0.06%)
Nov 21, 2018 52.25 52.25 52.25 0 +0.22(+0.41%)
Nov 20, 2018 50.49 52.71 50.43 52.04 3,189,199 +0.07(+0.13%)
Nov 19, 2018 53.77 53.93 51.92 51.97 2,634,076 -2.07(-3.82%)
Nov 16, 2018 52.71 54.28 52.71 54.04 4,590,014 -0.66(-1.21%)
Nov 15, 2018 52.63 54.89 52.62 54.70 5,091,634 +1.79(+3.38%)
Nov 14, 2018 53.17 53.67 52.40 52.91 3,784,595 +0.23(+0.44%)
Nov 13, 2018 52.39 53.73 52.39 52.68 2,462,512 +0.71(+1.38%)
Nov 12, 2018 53.46 53.57 51.80 51.96 2,297,179 -2.43(-4.46%)
Nov 09, 2018 54.82 54.87 53.92 54.39 1,726,311 -1.06(-1.91%)
Nov 08, 2018 55.16 55.81 54.91 55.45 1,742,431 -0.15(-0.27%)
Nov 07, 2018 55.70 55.78 54.99 55.60 1,866,879 +0.62(+1.13%)
Nov 06, 2018 54.22 55.19 54.22 54.98 1,209,667 +0.63(+1.17%)
Nov 05, 2018 54.76 54.76 53.43 54.34 2,456,616 -0.50(-0.91%)
Nov 02, 2018 55.44 55.73 54.16 54.84 3,308,916 -0.84(-1.51%)
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.