Skip to main content

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

226.26 +0.58 (+0.26%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 138.30 138.58 136.64 137.30 576,785 -0.02(-0.01%)
May 30, 2017 136.40 137.65 136.24 137.32 417,681 +0.91(+0.67%)
May 26, 2017 135.68 136.48 134.90 136.41 283,693 +0.62(+0.46%)
May 25, 2017 135.51 136.27 134.92 135.79 364,144 +0.69(+0.51%)
May 24, 2017 135.13 135.35 134.48 135.10 365,989 +0.87(+0.65%)
May 23, 2017 134.89 134.90 133.20 134.23 273,085 -0.54(-0.40%)
May 22, 2017 134.18 134.82 133.87 134.77 718,591 +1.46(+1.09%)
May 19, 2017 133.09 133.78 132.97 133.31 963,357 +1.46(+1.10%)
May 18, 2017 129.50 132.23 129.11 131.86 755,831 +2.41(+1.86%)
May 17, 2017 133.69 133.96 129.33 129.44 1,110,865 -5.84(-4.31%)
May 16, 2017 133.99 135.34 133.37 135.28 383,449 +1.91(+1.43%)
May 15, 2017 131.89 133.45 131.51 133.37 403,495 +2.03(+1.55%)
May 12, 2017 131.14 131.49 130.59 131.34 205,943 +0.37(+0.28%)
May 11, 2017 130.39 131.57 129.33 130.97 751,292 +0.47(+0.36%)
May 10, 2017 129.36 130.73 129.32 130.49 899,499 +2.71(+2.12%)
May 09, 2017 126.71 128.15 126.53 127.78 460,218 +1.25(+0.99%)
May 08, 2017 126.97 127.20 126.29 126.53 288,057 -0.50(-0.39%)
May 05, 2017 126.86 127.03 125.84 127.03 324,144 +0.50(+0.40%)
May 04, 2017 127.06 127.06 125.99 126.53 438,180 -0.09(-0.07%)
May 03, 2017 125.52 126.81 125.48 126.62 411,307 +0.44(+0.35%)
May 02, 2017 127.20 127.20 125.54 126.19 1,218,941 -1.34(-1.05%)
May 01, 2017 126.59 127.57 125.95 127.53 742,133 +1.25(+0.99%)
Apr 28, 2017 128.16 128.16 125.95 126.28 1,125,867 -2.19(-1.70%)
Apr 27, 2017 127.60 128.65 127.35 128.47 394,955 +1.78(+1.41%)
Apr 26, 2017 127.56 127.80 126.22 126.69 1,258,959 -1.05(-0.82%)
Apr 25, 2017 127.93 126.75 127.74 456,422 +1.29(+1.02%)
Apr 24, 2017 126.48 126.86 125.99 126.45 532,572 +1.79(+1.44%)
Apr 21, 2017 124.78 124.88 123.61 124.66 690,694 -0.53(-0.42%)
Apr 20, 2017 124.15 125.41 123.54 125.19 599,894 +1.95(+1.58%)
Apr 19, 2017 123.60 124.36 123.05 123.24 611,339 +0.64(+0.52%)
Apr 18, 2017 121.35 122.67 121.27 122.60 476,322 +0.57(+0.46%)
Apr 17, 2017 121.00 122.09 121.00 122.03 477,850 +1.50(+1.25%)
Apr 13, 2017 120.61 122.36 120.48 120.53 470,404 -0.81(-0.67%)
Apr 12, 2017 123.12 123.28 121.05 121.33 612,415 -2.12(-1.72%)
Apr 11, 2017 123.85 123.89 121.62 123.46 575,607 -1.00(-0.81%)
Apr 10, 2017 125.44 125.56 124.16 124.46 291,174 -0.97(-0.77%)
Apr 07, 2017 124.93 125.81 124.58 125.43 272,054 +0.54(+0.43%)
Apr 06, 2017 124.61 125.17 123.62 124.89 418,718 +0.20(+0.16%)
Apr 05, 2017 125.93 126.78 124.61 124.69 452,474 -0.87(-0.69%)
Apr 04, 2017 125.41 126.38 125.20 125.56 491,074 -0.63(-0.50%)
Apr 03, 2017 127.06 127.36 125.38 126.20 777,810 -0.81(-0.64%)
Mar 31, 2017 127.12 127.64 126.59 127.00 221,510 +0.01(+0.01%)
Mar 30, 2017 126.41 127.27 126.22 126.99 298,592 +0.65(+0.51%)
Mar 29, 2017 126.71 126.71 125.96 126.34 382,542 -0.31(-0.24%)
Mar 28, 2017 126.50 127.14 125.89 126.65 305,915 +0.40(+0.32%)
Mar 27, 2017 124.86 126.55 124.34 126.25 520,980 +0.19(+0.15%)
Mar 24, 2017 126.74 127.63 125.58 126.07 573,410 +0.91(+0.73%)
Mar 23, 2017 125.41 125.70 124.79 125.15 551,771 -0.28(-0.22%)
Mar 22, 2017 124.24 125.57 123.80 125.43 603,831 +1.31(+1.06%)
Mar 21, 2017 127.42 127.66 123.88 124.12 706,999 -2.98(-2.34%)
Mar 20, 2017 126.49 127.53 126.05 127.10 409,982 +0.93(+0.74%)
Mar 17, 2017 126.34 126.34 125.77 126.16 660,009 +0.26(+0.21%)
Mar 16, 2017 126.44 126.47 125.66 125.90 335,978 -0.13(-0.10%)
Mar 15, 2017 125.20 126.27 124.60 126.03 399,149 +0.99(+0.79%)
Mar 14, 2017 125.08 125.17 124.02 125.04 384,281 -0.37(-0.30%)
Mar 13, 2017 124.86 125.46 124.62 125.41 413,403 +0.93(+0.75%)
Mar 10, 2017 123.80 124.74 123.80 124.48 769,567 +1.41(+1.14%)
Mar 09, 2017 122.76 123.28 122.10 123.07 367,659 +0.24(+0.20%)
Mar 08, 2017 123.04 123.85 122.58 122.83 632,947 +0.29(+0.23%)
Mar 07, 2017 122.06 123.35 121.69 122.55 585,208 +0.27(+0.22%)
Mar 06, 2017 121.87 122.49 120.86 122.28 575,817 +0.06(+0.05%)
Mar 03, 2017 122.42 122.42 121.50 122.21 464,712 -0.06(-0.05%)
Mar 02, 2017 123.83 124.14 122.15 122.28 464,833 -1.27(-1.03%)
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.