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 (%)
Feb 29, 2016 77.41 78.43 77.08 77.08 427,863 -0.18(-0.24%)
Feb 26, 2016 77.45 77.55 76.93 77.26 336,566 +0.49(+0.64%)
Feb 25, 2016 76.09 76.84 75.26 76.77 452,600 +0.92(+1.22%)
Feb 24, 2016 73.96 76.01 73.50 75.85 376,915 +0.99(+1.33%)
Feb 23, 2016 75.67 75.81 74.71 74.85 279,109 -1.20(-1.57%)
Feb 22, 2016 75.62 76.44 75.62 76.05 652,951 +1.18(+1.57%)
Feb 19, 2016 74.67 75.31 74.35 74.87 199,281 +0.33(+0.44%)
Feb 18, 2016 75.47 75.53 74.47 74.54 370,789 -0.36(-0.48%)
Feb 17, 2016 73.64 75.05 73.53 74.90 411,420 +1.74(+2.38%)
Feb 16, 2016 71.61 73.53 71.61 73.16 468,093 +2.48(+3.51%)
Feb 12, 2016 69.93 70.67 70.67 70.67 443,279 +1.51(+2.19%)
Feb 11, 2016 68.59 69.55 68.29 69.16 458,838 -0.54(-0.77%)
Feb 10, 2016 70.81 71.43 69.62 69.70 955,571 -0.55(-0.78%)
Feb 09, 2016 69.79 71.49 69.63 70.25 313,884 -0.40(-0.57%)
Feb 08, 2016 71.25 71.28 69.52 70.65 1,186,949 -1.83(-2.52%)
Feb 05, 2016 74.72 74.72 72.17 72.47 869,948 -2.57(-3.43%)
Feb 04, 2016 73.77 75.51 73.73 75.05 407,402 +1.28(+1.73%)
Feb 03, 2016 74.56 74.56 72.28 73.77 550,774 +0.17(+0.24%)
Feb 02, 2016 75.28 75.28 73.38 73.59 442,056 -2.51(-3.30%)
Feb 01, 2016 75.17 76.50 74.98 76.10 702,690 +0.34(+0.45%)
Jan 29, 2016 73.08 75.78 73.08 75.77 648,232 +3.29(+4.53%)
Jan 28, 2016 72.95 73.35 71.89 72.48 191,766 -0.16(-0.23%)
Jan 27, 2016 73.25 74.03 72.35 72.65 602,683 -0.84(-1.14%)
Jan 26, 2016 73.01 74.06 72.78 73.48 614,919 +0.68(+0.93%)
Jan 25, 2016 73.67 73.79 72.67 72.81 460,828 -1.02(-1.38%)
Jan 22, 2016 73.89 74.35 73.38 73.83 600,084 +1.32(+1.82%)
Jan 21, 2016 72.16 73.39 71.51 72.51 424,511 +1.06(+1.48%)
Jan 20, 2016 70.09 72.16 69.48 71.45 627,779 +0.47(+0.66%)
Jan 19, 2016 71.92 72.53 70.36 70.98 360,202 +0.12(+0.17%)
Jan 15, 2016 71.29 70.87 70.87 70.87 607,769 -3.35(-4.51%)
Jan 14, 2016 73.08 74.61 72.09 74.22 472,795 +1.50(+2.06%)
Jan 13, 2016 75.13 75.70 72.70 72.72 641,568 -2.39(-3.18%)
Jan 12, 2016 75.31 75.82 74.07 75.11 392,241 +0.62(+0.83%)
Jan 11, 2016 74.71 75.16 73.48 74.49 365,579 +0.26(+0.34%)
Jan 08, 2016 75.84 76.12 74.04 74.23 535,213 -1.09(-1.44%)
Jan 07, 2016 75.99 77.09 75.15 75.32 740,634 -2.17(-2.80%)
Jan 06, 2016 78.54 78.89 77.31 77.49 562,990 -2.77(-3.46%)
Jan 05, 2016 81.19 81.35 80.09 80.27 485,518 -0.77(-0.95%)
Jan 04, 2016 80.33 81.03 79.85 81.03 373,684 -0.95(-1.16%)
Dec 31, 2015 82.78 81.98 81.98 81.98 283,720 -1.13(-1.36%)
Dec 30, 2015 83.84 84.02 83.05 83.11 425,802 -0.76(-0.90%)
Dec 29, 2015 83.41 84.25 83.17 83.87 217,905 +0.97(+1.17%)
Dec 28, 2015 82.84 82.90 82.08 82.90 125,254 -0.33(-0.39%)
Dec 24, 2015 82.82 83.23 83.23 83.23 185,092 +0.33(+0.40%)
Dec 23, 2015 82.43 82.97 82.30 82.90 472,658 +0.57(+0.70%)
Dec 22, 2015 82.46 82.60 81.68 82.33 291,592 +0.13(+0.16%)
Dec 21, 2015 81.31 82.27 81.25 82.20 348,873 +1.38(+1.71%)
Dec 18, 2015 81.26 81.52 80.63 80.81 709,310 -0.95(-1.16%)
Dec 17, 2015 83.38 83.59 81.69 81.76 389,797 -1.14(-1.37%)
Dec 16, 2015 82.78 83.06 81.60 82.90 459,441 +0.62(+0.75%)
Dec 15, 2015 81.69 82.60 81.41 82.28 557,861 +1.22(+1.51%)
Dec 14, 2015 81.55 81.86 80.24 81.06 947,549 -0.53(-0.65%)
Dec 11, 2015 82.30 82.59 81.46 81.59 813,435 -1.56(-1.87%)
Dec 10, 2015 82.67 83.83 82.62 83.14 412,685 +0.40(+0.48%)
Dec 09, 2015 83.84 83.93 82.34 82.74 499,593 -1.09(-1.30%)
Dec 08, 2015 83.43 84.09 83.04 83.84 589,106 -0.72(-0.85%)
Dec 07, 2015 85.18 85.18 84.37 84.56 549,869 -0.69(-0.81%)
Dec 04, 2015 83.71 85.48 83.57 85.25 459,371 +1.45(+1.73%)
Dec 03, 2015 85.43 85.52 83.37 83.80 676,433 -0.51(-0.60%)
Dec 02, 2015 85.02 85.24 84.15 84.31 365,717 -0.40(-0.47%)
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.