Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.