Skip to main content

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

243.77 -2.61 (-1.06%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 168.39 168.39 168.39 0 +3.57(+2.17%)
Mar 28, 2018 167.31 168.84 164.09 164.82 1,062,384 -3.65(-2.17%)
Mar 27, 2018 176.25 176.74 167.04 168.47 1,148,268 -6.43(-3.68%)
Mar 26, 2018 171.84 174.95 169.65 174.90 855,300 +7.00(+4.17%)
Mar 23, 2018 173.37 173.69 167.83 167.90 1,371,288 -5.78(-3.33%)
Mar 22, 2018 175.62 177.45 173.53 173.68 624,602 -4.70(-2.63%)
Mar 21, 2018 177.84 180.67 177.61 178.38 492,951 +0.34(+0.19%)
Mar 20, 2018 177.12 178.62 176.88 178.04 271,727 +1.30(+0.73%)
Mar 19, 2018 178.55 179.39 174.24 176.74 993,411 -3.44(-1.91%)
Mar 16, 2018 180.50 181.25 179.98 180.18 369,639 -0.07(-0.04%)
Mar 15, 2018 180.87 181.43 179.32 180.25 383,223 -0.14(-0.08%)
Mar 14, 2018 181.41 181.41 178.75 180.39 585,968 -0.02(-0.01%)
Mar 13, 2018 184.37 185.60 179.63 180.41 1,510,523 -2.83(-1.54%)
Mar 12, 2018 182.65 184.17 182.07 183.24 664,281 +1.92(+1.06%)
Mar 09, 2018 179.06 181.39 178.64 181.32 566,514 +3.69(+2.08%)
Mar 08, 2018 178.52 178.62 176.65 177.63 409,574 +0.16(+0.09%)
Mar 07, 2018 177.69 177.47 416,885 +0.57(+0.32%)
Mar 06, 2018 175.94 177.39 175.02 176.90 635,259 +2.62(+1.50%)
Mar 05, 2018 171.81 175.12 171.03 174.28 446,742 +1.55(+0.90%)
Mar 02, 2018 167.92 173.05 167.53 172.73 497,364 +2.88(+1.70%)
Mar 01, 2018 173.18 173.29 167.87 169.84 1,017,926 -2.72(-1.58%)
Feb 28, 2018 175.34 175.69 172.40 172.57 452,349 -1.55(-0.89%)
Feb 27, 2018 174.77 177.09 174.12 174.12 488,973 -0.58(-0.33%)
Feb 26, 2018 172.03 174.74 172.01 174.70 389,388 +3.69(+2.16%)
Feb 23, 2018 169.21 171.01 168.67 171.01 508,765 +3.59(+2.14%)
Feb 22, 2018 168.77 169.17 166.88 167.43 521,602 -0.37(-0.22%)
Feb 21, 2018 170.69 170.82 167.69 167.80 512,599 -1.95(-1.15%)
Feb 20, 2018 166.28 170.97 166.11 169.75 895,542 +2.95(+1.77%)
Feb 16, 2018 166.80 166.80 166.80 0 -0.60(-0.36%)
Feb 15, 2018 166.99 167.42 164.18 167.40 618,723 +1.97(+1.19%)
Feb 14, 2018 160.38 165.68 160.06 165.43 428,244 +3.79(+2.34%)
Feb 13, 2018 161.98 160.28 161.64 529,163 -0.19(-0.12%)
Feb 12, 2018 160.88 162.88 159.39 161.83 1,055,659 +3.05(+1.92%)
Feb 09, 2018 157.84 159.90 152.31 158.77 2,124,010 +4.44(+2.88%)
Feb 08, 2018 161.85 162.30 154.20 154.33 1,486,612 -6.77(-4.20%)
Feb 07, 2018 163.55 165.01 161.07 161.10 1,165,019 -3.53(-2.14%)
Feb 06, 2018 156.44 164.82 156.08 164.63 1,443,126 +3.17(+1.97%)
Feb 05, 2018 164.25 167.94 158.41 161.45 1,398,398 -5.27(-3.16%)
Feb 02, 2018 169.93 170.06 166.64 166.73 1,158,019 -4.61(-2.69%)
Feb 01, 2018 170.82 173.87 170.55 171.34 448,309 -0.85(-0.49%)
Jan 31, 2018 172.80 173.42 171.24 172.19 415,566 +1.39(+0.81%)
Jan 30, 2018 171.75 172.09 170.57 170.80 696,174 -3.46(-1.99%)
Jan 29, 2018 173.88 175.48 172.20 174.26 580,733 -0.25(-0.14%)
Jan 26, 2018 171.39 174.54 171.31 174.51 595,657 +5.41(+3.20%)
Jan 25, 2018 173.97 174.41 169.11 169.11 805,161 -2.99(-1.74%)
Jan 24, 2018 174.31 174.90 170.87 172.09 1,073,786 -4.03(-2.29%)
Jan 23, 2018 175.56 176.15 174.91 176.13 523,340 +1.40(+0.80%)
Jan 22, 2018 173.76 174.77 172.93 174.73 445,602 +1.29(+0.74%)
Jan 19, 2018 174.04 174.32 172.41 173.44 424,491 +0.18(+0.10%)
Jan 18, 2018 172.43 174.11 172.22 173.26 1,129,793 +0.78(+0.45%)
Jan 17, 2018 169.19 172.72 169.01 172.49 406,084 +4.86(+2.90%)
Jan 16, 2018 168.49 169.59 166.64 167.62 522,597 +0.55(+0.33%)
Jan 12, 2018 167.07 167.07 167.07 0 +0.90(+0.54%)
Jan 11, 2018 165.72 166.26 165.04 166.18 371,449 +0.99(+0.60%)
Jan 10, 2018 165.19 725,099 -2.01(-1.20%)
Jan 09, 2018 169.30 169.30 167.01 167.19 522,993 -1.66(-0.98%)
Jan 08, 2018 167.65 169.38 167.13 168.85 579,503 +1.32(+0.79%)
Jan 05, 2018 167.33 168.23 166.36 167.54 418,054 +0.95(+0.57%)
Jan 04, 2018 166.88 167.15 165.25 166.59 476,726 +0.93(+0.56%)
Jan 03, 2018 163.69 165.70 163.32 165.65 473,914 +2.85(+1.75%)
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.