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 (%)
Nov 30, 2017 161.72 162.43 159.81 160.81 1,535,656 +0.86(+0.54%)
Nov 29, 2017 167.14 167.19 158.33 159.95 1,994,714 -7.37(-4.41%)
Nov 28, 2017 167.91 167.91 166.30 167.32 705,115 +0.07(+0.04%)
Nov 27, 2017 168.35 168.35 166.97 167.25 605,491 -2.12(-1.25%)
Nov 24, 2017 168.58 169.49 168.35 169.38 199,247 +1.51(+0.90%)
Nov 22, 2017 169.49 169.50 167.61 167.87 430,723 -1.02(-0.61%)
Nov 21, 2017 168.08 169.10 167.75 168.89 1,288,760 +1.91(+1.14%)
Nov 20, 2017 165.95 167.25 165.52 166.98 641,213 +1.97(+1.19%)
Nov 17, 2017 166.72 166.74 164.73 165.01 675,130 -0.73(-0.44%)
Nov 16, 2017 163.99 166.42 163.99 165.74 391,556 +2.43(+1.49%)
Nov 15, 2017 163.62 164.00 161.99 163.31 420,513 -1.48(-0.90%)
Nov 14, 2017 164.63 165.26 163.58 164.79 285,397 -0.15(-0.09%)
Nov 13, 2017 163.83 165.12 163.60 164.94 468,218 +0.47(+0.29%)
Nov 10, 2017 163.95 164.57 163.49 164.46 417,239 +1.08(+0.66%)
Nov 09, 2017 165.28 165.28 161.38 163.38 1,181,233 -3.34(-2.00%)
Nov 08, 2017 166.03 166.86 165.38 166.72 430,936 +0.53(+0.32%)
Nov 07, 2017 166.15 166.58 165.05 166.19 464,854 -0.15(-0.09%)
Nov 06, 2017 165.61 166.41 164.43 166.34 1,093,726 +2.32(+1.42%)
Nov 03, 2017 161.95 164.03 160.62 164.02 959,919 +2.85(+1.77%)
Nov 02, 2017 160.68 161.58 159.44 161.16 1,466,027 +0.79(+0.49%)
Nov 01, 2017 162.26 162.38 158.97 160.37 542,392 -0.59(-0.36%)
Oct 31, 2017 160.08 161.43 159.65 160.96 369,060 +1.28(+0.80%)
Oct 30, 2017 158.75 160.35 158.75 159.68 564,900 +0.43(+0.27%)
Oct 27, 2017 157.04 159.47 156.36 159.25 378,649 +3.26(+2.09%)
Oct 26, 2017 155.35 156.32 155.15 155.99 409,611 +0.91(+0.59%)
Oct 25, 2017 156.27 156.69 153.50 155.08 558,270 -2.06(-1.31%)
Oct 24, 2017 156.49 157.29 155.90 157.14 230,145 +1.09(+0.70%)
Oct 23, 2017 156.04 156.88 155.30 156.05 321,839 +0.77(+0.49%)
Oct 20, 2017 155.70 156.05 155.05 155.28 387,621 +0.79(+0.51%)
Oct 19, 2017 153.69 154.51 152.12 154.49 380,482 -0.39(-0.25%)
Oct 18, 2017 154.93 155.16 152.85 154.88 254,748 +0.52(+0.34%)
Oct 17, 2017 154.57 154.57 153.62 154.36 199,927 -0.13(-0.08%)
Oct 16, 2017 154.23 154.52 153.46 154.49 194,338 +0.73(+0.47%)
Oct 13, 2017 153.50 154.31 153.10 153.76 190,225 +0.98(+0.64%)
Oct 12, 2017 153.22 153.79 152.67 152.79 209,078 -0.48(-0.32%)
Oct 11, 2017 152.13 153.31 151.93 153.27 307,338 +1.04(+0.69%)
Oct 10, 2017 152.74 152.74 150.71 152.23 270,664 +0.85(+0.56%)
Oct 09, 2017 150.82 151.51 150.65 151.38 298,780 +1.15(+0.76%)
Oct 06, 2017 149.11 150.28 149.10 150.23 265,707 +0.59(+0.39%)
Oct 05, 2017 150.15 150.17 148.78 149.65 192,469 +0.13(+0.09%)
Oct 04, 2017 148.99 149.52 148.12 149.52 312,570 +0.34(+0.23%)
Oct 03, 2017 148.94 149.53 148.44 149.17 191,810 +0.41(+0.28%)
Oct 02, 2017 148.44 149.35 147.64 148.76 443,750 +0.99(+0.67%)
Sep 29, 2017 147.09 147.97 146.35 147.77 328,713 +1.27(+0.86%)
Sep 28, 2017 145.28 146.59 144.91 146.51 293,274 +1.07(+0.74%)
Sep 27, 2017 146.02 143.52 145.43 417,239 +3.44(+2.42%)
Sep 26, 2017 143.69 143.69 141.59 142.00 527,356 -0.22(-0.16%)
Sep 25, 2017 144.50 144.50 141.55 142.22 644,395 -2.80(-1.93%)
Sep 22, 2017 143.90 145.20 143.87 145.02 266,293 +0.73(+0.51%)
Sep 21, 2017 144.63 144.80 143.03 144.28 310,193 -0.62(-0.43%)
Sep 20, 2017 147.10 147.10 142.94 144.91 816,806 -2.03(-1.38%)
Sep 19, 2017 146.81 147.50 146.02 146.93 496,211 +0.47(+0.32%)
Sep 18, 2017 145.42 147.36 145.42 146.47 530,061 +1.90(+1.31%)
Sep 15, 2017 142.76 144.73 142.47 144.57 511,030 +2.48(+1.75%)
Sep 14, 2017 140.94 142.93 140.92 142.09 594,570 +0.56(+0.39%)
Sep 13, 2017 141.19 141.86 140.48 141.53 277,751 +0.28(+0.20%)
Sep 12, 2017 140.80 141.66 140.47 141.25 266,379 +0.63(+0.45%)
Sep 11, 2017 139.06 140.95 139.06 140.62 468,428 +2.63(+1.91%)
Sep 08, 2017 139.54 139.60 137.48 137.99 521,789 -1.64(-1.18%)
Sep 07, 2017 139.67 140.19 139.03 139.64 313,384 +0.24(+0.17%)
Sep 06, 2017 139.95 140.04 138.74 139.40 374,613 +0.22(+0.16%)
Sep 05, 2017 140.60 140.78 137.99 139.17 1,007,095 -1.93(-1.37%)
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.