Skip to main content

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

252.04 -0.91 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 73.07 75.76 73.07 75.75 648,369 +3.28(+4.53%)
Jan 28, 2016 72.93 73.33 71.87 72.47 191,806 -0.16(-0.23%)
Jan 27, 2016 73.23 74.02 72.34 72.63 602,811 -0.84(-1.14%)
Jan 26, 2016 73.00 74.04 72.77 73.47 615,049 +0.68(+0.93%)
Jan 25, 2016 73.65 73.77 72.65 72.79 460,926 -1.02(-1.38%)
Jan 22, 2016 73.87 74.34 73.37 73.82 600,211 +1.32(+1.82%)
Jan 21, 2016 72.15 73.38 71.50 72.49 424,601 +1.06(+1.48%)
Jan 20, 2016 70.08 72.15 69.46 71.43 627,912 +0.47(+0.66%)
Jan 19, 2016 71.91 72.51 70.35 70.97 360,279 +0.12(+0.17%)
Jan 15, 2016 71.27 70.85 70.85 70.85 607,898 -3.35(-4.51%)
Jan 14, 2016 73.07 74.59 72.07 74.20 472,895 +1.50(+2.06%)
Jan 13, 2016 75.11 75.69 72.68 72.70 641,704 -2.39(-3.18%)
Jan 12, 2016 75.29 75.81 74.05 75.09 392,324 +0.62(+0.83%)
Jan 11, 2016 74.69 75.15 73.47 74.47 365,656 +0.26(+0.34%)
Jan 08, 2016 75.82 76.11 74.03 74.22 535,326 -1.09(-1.44%)
Jan 07, 2016 75.98 77.07 75.14 75.30 740,791 -2.17(-2.80%)
Jan 06, 2016 78.52 78.87 77.29 77.47 563,109 -2.77(-3.46%)
Jan 05, 2016 81.17 81.33 80.07 80.25 485,621 -0.77(-0.95%)
Jan 04, 2016 80.31 81.01 79.83 81.01 373,763 -0.95(-1.16%)
Dec 31, 2015 82.77 81.96 81.96 81.96 283,780 -1.13(-1.36%)
Dec 30, 2015 83.82 84.00 83.03 83.09 425,892 -0.76(-0.90%)
Dec 29, 2015 83.40 84.23 83.15 83.85 217,951 +0.97(+1.17%)
Dec 28, 2015 82.82 82.88 82.06 82.88 125,281 -0.33(-0.39%)
Dec 24, 2015 82.80 83.21 83.21 83.21 185,131 +0.33(+0.40%)
Dec 23, 2015 82.41 82.95 82.28 82.88 472,758 +0.57(+0.70%)
Dec 22, 2015 82.44 82.58 81.66 82.31 291,654 +0.13(+0.16%)
Dec 21, 2015 81.29 82.25 81.23 82.18 348,947 +1.38(+1.71%)
Dec 18, 2015 81.24 81.50 80.61 80.80 709,460 -0.95(-1.16%)
Dec 17, 2015 83.36 83.57 81.67 81.74 389,879 -1.14(-1.37%)
Dec 16, 2015 82.76 83.05 81.58 82.88 459,539 +0.62(+0.75%)
Dec 15, 2015 81.67 82.58 81.40 82.26 557,979 +1.22(+1.51%)
Dec 14, 2015 81.53 81.84 80.22 81.04 947,750 -0.53(-0.65%)
Dec 11, 2015 82.28 82.57 81.44 81.57 813,607 -1.56(-1.87%)
Dec 10, 2015 82.65 83.81 82.60 83.13 412,773 +0.40(+0.48%)
Dec 09, 2015 83.82 83.91 82.33 82.73 499,699 -1.09(-1.30%)
Dec 08, 2015 83.41 84.07 83.03 83.82 589,231 -0.72(-0.85%)
Dec 07, 2015 85.16 85.16 84.36 84.54 549,986 -0.69(-0.81%)
Dec 04, 2015 83.69 85.46 83.56 85.23 459,468 +1.45(+1.73%)
Dec 03, 2015 85.41 85.50 83.36 83.78 676,576 -0.51(-0.60%)
Dec 02, 2015 85.00 85.22 84.13 84.29 365,795 -0.40(-0.47%)
Dec 01, 2015 83.94 84.70 83.76 84.69 633,965 +1.29(+1.55%)
Nov 30, 2015 82.63 83.64 82.60 83.40 415,541 +0.89(+1.08%)
Nov 27, 2015 82.20 82.82 82.20 82.51 215,494 +0.36(+0.43%)
Nov 25, 2015 82.10 82.15 82.15 82.15 169,268 +0.12(+0.14%)
Nov 24, 2015 80.91 82.20 80.56 82.03 613,911 +0.96(+1.18%)
Nov 23, 2015 81.92 81.93 80.97 81.08 428,190 -0.98(-1.20%)
Nov 20, 2015 82.14 82.51 81.85 82.06 219,008 +0.26(+0.32%)
Nov 19, 2015 81.80 82.54 81.36 81.80 427,705 +0.19(+0.23%)
Nov 18, 2015 80.92 81.69 80.37 81.61 829,260 +0.80(+0.99%)
Nov 17, 2015 80.38 81.43 80.27 80.81 751,167 +0.54(+0.67%)
Nov 16, 2015 79.25 80.32 79.23 80.27 667,863 +0.97(+1.23%)
Nov 13, 2015 79.99 80.29 78.99 79.29 544,982 -0.72(-0.90%)
Nov 12, 2015 80.63 81.12 80.01 80.01 885,812 -1.05(-1.29%)
Nov 11, 2015 81.19 81.92 80.99 81.06 588,493 +0.06(+0.08%)
Nov 10, 2015 81.62 81.62 80.75 81.00 921,951 -1.50(-1.82%)
Nov 09, 2015 83.10 83.10 82.07 82.50 667,049 -0.81(-0.97%)
Nov 06, 2015 81.83 83.34 81.71 83.31 700,678 +2.15(+2.65%)
Nov 05, 2015 82.53 82.64 81.04 81.16 769,572 -1.74(-2.10%)
Nov 04, 2015 82.74 83.09 82.32 82.90 539,018 +0.24(+0.29%)
Nov 03, 2015 81.97 83.00 81.97 82.66 375,791 +0.43(+0.52%)
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.