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 (%)
Apr 30, 2018 159.31 160.51 157.15 157.83 642,304 -1.75(-1.10%)
Apr 27, 2018 162.74 162.91 158.78 159.58 1,179,094 -1.12(-0.70%)
Apr 26, 2018 159.97 160.86 159.01 160.70 1,642,670 +3.22(+2.04%)
Apr 25, 2018 158.38 158.62 155.00 157.48 1,579,954 -0.20(-0.12%)
Apr 24, 2018 160.35 161.81 156.29 157.68 1,240,373 -1.28(-0.81%)
Apr 23, 2018 161.71 162.08 158.56 158.96 729,571 -2.14(-1.33%)
Apr 20, 2018 162.99 163.83 160.39 161.10 1,265,723 -1.93(-1.18%)
Apr 19, 2018 167.13 167.31 162.46 163.03 1,971,681 -7.37(-4.33%)
Apr 18, 2018 170.99 171.37 168.89 170.40 518,130 -1.69(-0.98%)
Apr 17, 2018 170.23 172.50 169.89 172.10 391,198 +3.20(+1.89%)
Apr 16, 2018 169.60 169.80 167.49 168.90 302,680 +0.30(+0.18%)
Apr 13, 2018 171.83 172.13 167.99 168.60 459,497 -1.25(-0.74%)
Apr 12, 2018 168.04 170.31 167.88 169.85 681,101 +3.14(+1.89%)
Apr 11, 2018 165.72 168.18 165.42 166.71 437,057 +0.06(+0.04%)
Apr 10, 2018 165.18 167.62 164.13 166.64 706,511 +5.16(+3.20%)
Apr 09, 2018 162.36 166.15 161.38 161.48 396,595 +1.01(+0.63%)
Apr 06, 2018 160.47 420,414 -5.00(-3.02%)
Apr 05, 2018 168.23 168.45 164.40 165.47 614,671 -1.71(-1.02%)
Apr 04, 2018 160.31 167.62 160.26 167.18 721,452 +2.12(+1.29%)
Apr 03, 2018 164.01 165.51 162.24 165.06 595,389 +3.07(+1.89%)
Apr 02, 2018 166.96 168.19 160.39 161.99 847,894 -6.44(-3.82%)
Mar 29, 2018 168.43 168.43 168.43 0 +3.57(+2.17%)
Mar 28, 2018 167.34 168.88 164.13 164.85 1,062,159 -3.65(-2.16%)
Mar 27, 2018 176.29 176.78 167.07 168.50 1,148,025 -6.44(-3.68%)
Mar 26, 2018 171.87 174.99 169.68 174.94 855,119 +7.01(+4.17%)
Mar 23, 2018 173.41 173.72 167.87 167.93 1,370,997 -5.78(-3.33%)
Mar 22, 2018 175.66 177.48 173.56 173.71 624,469 -4.70(-2.63%)
Mar 21, 2018 177.87 180.71 177.65 178.41 492,846 +0.34(+0.19%)
Mar 20, 2018 177.15 178.66 176.92 178.08 271,669 +1.30(+0.73%)
Mar 19, 2018 178.59 179.43 174.28 176.78 993,201 -3.44(-1.91%)
Mar 16, 2018 180.54 181.29 180.02 180.22 369,560 -0.07(-0.04%)
Mar 15, 2018 180.91 181.47 179.36 180.29 383,142 -0.14(-0.08%)
Mar 14, 2018 181.45 181.45 178.79 180.43 585,844 -0.02(-0.01%)
Mar 13, 2018 184.41 185.64 179.66 180.45 1,510,203 -2.83(-1.54%)
Mar 12, 2018 182.69 184.21 182.11 183.28 664,141 +1.92(+1.06%)
Mar 09, 2018 179.10 181.43 178.68 181.35 566,394 +3.69(+2.08%)
Mar 08, 2018 178.55 178.66 176.69 177.67 409,487 +0.16(+0.09%)
Mar 07, 2018 177.73 177.51 416,797 +0.57(+0.32%)
Mar 06, 2018 175.98 177.42 175.05 176.94 635,124 +2.62(+1.50%)
Mar 05, 2018 171.84 175.16 171.07 174.32 446,648 +1.55(+0.90%)
Mar 02, 2018 167.96 173.08 167.56 172.77 497,258 +2.88(+1.70%)
Mar 01, 2018 173.21 173.33 167.90 169.88 1,017,710 -2.73(-1.58%)
Feb 28, 2018 175.38 175.72 172.44 172.61 452,253 -1.55(-0.89%)
Feb 27, 2018 174.81 177.13 174.16 174.16 488,869 -0.58(-0.33%)
Feb 26, 2018 172.07 174.77 172.05 174.74 389,305 +3.69(+2.16%)
Feb 23, 2018 169.25 171.05 168.70 171.05 508,657 +3.59(+2.14%)
Feb 22, 2018 168.81 169.21 166.91 167.46 521,491 -0.37(-0.22%)
Feb 21, 2018 170.72 170.85 167.72 167.84 512,490 -1.95(-1.15%)
Feb 20, 2018 166.31 171.00 166.15 169.79 895,352 +2.95(+1.77%)
Feb 16, 2018 166.84 166.84 166.84 0 -0.60(-0.36%)
Feb 15, 2018 167.02 167.45 164.21 167.44 618,592 +1.97(+1.19%)
Feb 14, 2018 160.41 165.72 160.10 165.47 428,153 +3.79(+2.34%)
Feb 13, 2018 162.01 160.31 161.67 529,051 -0.19(-0.12%)
Feb 12, 2018 160.92 162.92 159.42 161.86 1,055,435 +3.05(+1.92%)
Feb 09, 2018 157.88 159.93 152.35 158.81 2,123,560 +4.44(+2.88%)
Feb 08, 2018 161.89 162.33 154.23 154.36 1,486,297 -6.77(-4.20%)
Feb 07, 2018 163.59 165.05 161.10 161.13 1,164,772 -3.53(-2.14%)
Feb 06, 2018 156.47 164.86 156.11 164.66 1,442,820 +3.17(+1.97%)
Feb 05, 2018 164.29 167.98 158.44 161.49 1,398,101 -5.28(-3.16%)
Feb 02, 2018 169.97 170.10 166.68 166.76 1,157,774 -4.61(-2.69%)
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.