Skip to main content

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

259.28 +3.26 (+1.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 140.74 141.84 140.74 141.11 570,980 +0.61(+0.44%)
Aug 31, 2017 139.59 140.68 139.38 140.49 384,776 +1.38(+0.99%)
Aug 30, 2017 137.51 139.33 137.03 139.12 717,441 +2.34(+1.71%)
Aug 29, 2017 134.84 137.13 134.80 136.78 383,627 +0.21(+0.16%)
Aug 28, 2017 136.35 136.60 135.82 136.56 198,283 +0.41(+0.30%)
Aug 25, 2017 137.32 137.56 135.94 136.16 245,746 -0.66(-0.48%)
Aug 24, 2017 137.36 137.56 136.05 136.81 464,471 +0.02(+0.01%)
Aug 23, 2017 134.94 137.19 134.80 136.80 712,018 +0.58(+0.42%)
Aug 22, 2017 135.19 136.49 135.01 136.22 375,561 +2.21(+1.65%)
Aug 21, 2017 135.21 135.43 133.17 134.01 339,445 -1.00(-0.74%)
Aug 18, 2017 135.61 136.02 134.34 135.01 368,465 +0.20(+0.15%)
Aug 17, 2017 137.64 138.00 134.73 134.81 433,875 -3.49(-2.53%)
Aug 16, 2017 138.37 138.89 137.64 138.30 279,166 +0.22(+0.16%)
Aug 15, 2017 138.34 138.36 137.10 138.08 190,676 +0.34(+0.25%)
Aug 14, 2017 135.94 137.89 135.92 137.73 577,757 +3.42(+2.54%)
Aug 11, 2017 132.94 134.55 132.68 134.32 374,775 +0.75(+0.56%)
Aug 10, 2017 136.53 136.57 133.45 133.56 583,882 -3.84(-2.79%)
Aug 09, 2017 136.78 137.53 136.16 137.40 253,496 -0.46(-0.34%)
Aug 08, 2017 138.38 139.48 137.42 137.86 293,787 -0.40(-0.29%)
Aug 07, 2017 136.28 138.32 136.28 138.26 340,656 +2.34(+1.72%)
Aug 04, 2017 135.96 137.02 135.52 135.92 460,646 +0.06(+0.04%)
Aug 03, 2017 136.29 136.73 135.20 135.87 483,467 -0.51(-0.37%)
Aug 02, 2017 138.16 138.46 135.43 136.38 625,033 -0.99(-0.72%)
Aug 01, 2017 136.94 137.38 136.27 137.37 359,531 +0.85(+0.62%)
Jul 31, 2017 138.33 136.15 136.53 544,553 -1.07(-0.78%)
Jul 28, 2017 137.49 138.16 136.92 137.59 432,643 -0.53(-0.38%)
Jul 27, 2017 140.68 140.86 136.48 138.12 1,014,819 -2.14(-1.52%)
Jul 26, 2017 139.97 140.86 139.47 140.26 719,325 +1.52(+1.10%)
Jul 25, 2017 138.57 139.07 137.31 138.74 431,559 -0.12(-0.09%)
Jul 24, 2017 139.48 139.48 138.60 138.86 435,151 -0.42(-0.30%)
Jul 21, 2017 139.56 139.56 138.59 139.28 353,081 -1.20(-0.85%)
Jul 20, 2017 140.12 140.66 139.03 140.47 547,997 +0.41(+0.29%)
Jul 19, 2017 139.58 140.10 139.11 140.06 506,172 +1.28(+0.92%)
Jul 18, 2017 137.53 138.81 137.02 138.78 365,050 +0.43(+0.31%)
Jul 17, 2017 139.40 139.44 137.89 138.36 248,831 -0.57(-0.41%)
Jul 14, 2017 137.84 139.00 137.51 138.92 443,060 +1.84(+1.34%)
Jul 13, 2017 137.66 138.55 136.68 137.08 550,044 -0.43(-0.31%)
Jul 12, 2017 136.70 137.81 136.22 137.51 602,225 +2.16(+1.60%)
Jul 11, 2017 133.88 135.40 133.79 135.35 346,451 +1.12(+0.83%)
Jul 10, 2017 133.21 134.58 132.37 134.23 351,091 +1.53(+1.16%)
Jul 07, 2017 131.13 133.23 131.13 132.70 1,210,877 +2.20(+1.69%)
Jul 06, 2017 129.86 131.57 129.37 130.50 740,347 -0.58(-0.44%)
Jul 05, 2017 128.86 131.24 128.86 131.07 688,370 +2.63(+2.05%)
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.