Skip to main content

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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 80.38 81.10 79.58 79.70 538,221 -1.60(-1.96%)
Jan 29, 2015 80.97 81.55 79.78 81.30 243,249 +0.05(+0.07%)
Jan 28, 2015 82.76 83.42 81.19 81.24 349,584 -0.39(-0.48%)
Jan 27, 2015 82.04 82.40 81.60 81.63 392,089 -1.48(-1.78%)
Jan 26, 2015 82.78 83.30 82.17 83.11 130,746 +0.15(+0.18%)
Jan 23, 2015 82.80 83.33 82.55 82.96 208,715 -0.22(-0.26%)
Jan 22, 2015 82.60 83.24 81.07 83.17 505,601 +0.50(+0.60%)
Jan 21, 2015 81.59 83.04 81.24 82.68 160,268 +0.93(+1.14%)
Jan 20, 2015 81.32 82.04 80.70 81.75 146,135 +0.84(+1.04%)
Jan 16, 2015 79.75 81.02 79.41 80.91 324,067 +0.87(+1.09%)
Jan 15, 2015 81.31 81.75 79.97 80.03 245,051 -0.64(-0.79%)
Jan 14, 2015 80.35 81.48 79.84 80.67 458,876 -0.46(-0.57%)
Jan 13, 2015 82.53 83.54 80.72 81.13 192,459 -0.80(-0.98%)
Jan 12, 2015 83.18 83.18 81.54 81.94 211,541 -1.61(-1.92%)
Jan 09, 2015 83.83 83.88 82.54 83.54 155,575 +0.05(+0.05%)
Jan 08, 2015 81.91 83.63 81.91 83.50 233,953 +2.41(+2.97%)
Jan 07, 2015 80.76 81.45 80.28 81.09 266,571 +0.79(+0.99%)
Jan 06, 2015 82.18 82.26 80.06 80.30 415,373 -1.83(-2.23%)
Jan 05, 2015 83.35 83.51 82.10 82.13 228,940 -1.58(-1.89%)
Jan 02, 2015 84.15 84.62 82.92 83.70 245,061 -0.07(-0.09%)
Dec 31, 2014 84.34 83.78 83.78 83.78 107,219 -0.43(-0.51%)
Dec 30, 2014 84.16 84.61 84.16 84.21 134,086 -0.53(-0.63%)
Dec 29, 2014 84.94 84.96 84.45 84.74 75,622 -0.24(-0.29%)
Dec 26, 2014 85.09 85.35 84.89 84.98 74,290 +0.11(+0.13%)
Dec 24, 2014 85.05 84.88 84.88 84.88 75,175 +0.13(+0.15%)
Dec 23, 2014 85.30 85.64 84.72 84.75 366,023 -0.19(-0.22%)
Dec 22, 2014 84.11 85.03 84.00 84.94 140,737 +1.03(+1.23%)
Dec 19, 2014 84.36 84.36 83.30 83.91 215,153 +0.01(+0.01%)
Dec 18, 2014 83.69 83.90 83.12 83.90 233,477 +1.57(+1.90%)
Dec 17, 2014 80.74 82.54 80.19 82.33 302,609 +1.74(+2.15%)
Dec 16, 2014 80.80 82.32 80.48 80.60 318,944 -0.55(-0.68%)
Dec 15, 2014 82.31 83.12 80.88 81.15 408,628 -0.76(-0.93%)
Dec 12, 2014 82.56 83.10 81.83 81.91 442,895 -1.38(-1.65%)
Dec 11, 2014 83.26 84.29 83.10 83.29 686,650 +0.39(+0.47%)
Dec 10, 2014 84.07 84.52 82.74 82.90 248,687 -1.61(-1.91%)
Dec 09, 2014 83.32 84.69 83.09 84.51 240,644 -0.01(-0.01%)
Dec 08, 2014 85.57 85.91 84.00 84.52 450,278 -1.21(-1.41%)
Dec 05, 2014 85.14 85.74 84.98 85.72 134,898 +0.85(+1.00%)
Dec 04, 2014 85.05 85.42 84.40 84.87 276,109 +0.07(+0.08%)
Dec 03, 2014 83.46 84.88 83.43 84.80 394,762 +1.74(+2.10%)
Dec 02, 2014 82.35 83.09 82.01 83.06 200,701 +0.52(+0.63%)
Dec 01, 2014 83.23 83.67 82.23 82.54 344,954 -1.06(-1.26%)
Nov 28, 2014 83.53 83.83 83.09 83.60 124,400 +0.23(+0.28%)
Nov 26, 2014 81.67 83.36 83.36 83.36 205,780 +1.73(+2.11%)
Nov 25, 2014 81.86 81.89 81.46 81.64 227,411 +0.02(+0.02%)
Nov 24, 2014 81.00 81.66 80.87 81.62 198,607 +0.78(+0.96%)
Nov 21, 2014 80.81 81.08 80.20 80.84 406,702 +0.88(+1.10%)
Nov 20, 2014 78.88 80.05 78.54 79.96 242,694 +0.72(+0.91%)
Nov 19, 2014 79.92 79.92 78.87 79.24 270,407 -0.55(-0.68%)
Nov 18, 2014 78.39 80.00 78.39 79.78 170,213 +1.53(+1.96%)
Nov 17, 2014 78.25 78.48 77.62 78.25 322,218 -0.36(-0.46%)
Nov 14, 2014 77.80 78.67 77.38 78.61 103,429 +0.68(+0.87%)
Nov 13, 2014 78.17 78.71 77.65 77.93 69,490 +0.01(+0.01%)
Nov 12, 2014 77.74 77.99 77.50 77.92 94,935 -0.12(-0.15%)
Nov 11, 2014 78.32 78.32 77.71 78.04 198,810 -0.15(-0.19%)
Nov 10, 2014 77.83 78.32 77.50 78.19 121,522 +0.57(+0.74%)
Nov 07, 2014 78.24 78.49 76.99 77.62 165,882 -0.71(-0.90%)
Nov 06, 2014 78.54 78.82 77.83 78.33 364,437 -0.68(-0.86%)
Nov 05, 2014 78.81 79.10 78.13 79.01 284,198 +0.79(+1.01%)
Nov 04, 2014 78.21 78.68 77.64 78.22 201,032 -0.29(-0.36%)
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.