Skip to main content

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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 134.94 136.78 134.35 136.74 2,370,122 +2.42(+1.80%)
Apr 27, 2023 133.58 134.49 130.92 134.32 3,131,353 +0.56(+0.42%)
Apr 26, 2023 134.43 135.13 133.07 133.76 1,927,862 +0.71(+0.53%)
Apr 25, 2023 136.85 136.86 132.96 133.05 2,492,249 -4.62(-3.36%)
Apr 24, 2023 138.04 138.83 136.74 137.67 2,081,760 -0.62(-0.45%)
Apr 21, 2023 138.83 138.83 137.07 138.29 2,167,738 -1.02(-0.73%)
Apr 20, 2023 138.05 141.40 137.91 139.31 2,398,556 -0.13(-0.09%)
Apr 19, 2023 139.11 139.78 138.59 139.44 1,268,535 -1.54(-1.09%)
Apr 18, 2023 141.47 142.69 139.92 140.99 2,778,154 +0.61(+0.43%)
Apr 17, 2023 138.87 140.47 138.45 140.38 2,216,516 +0.00(+0.00%)
Apr 14, 2023 140.47 142.16 138.85 140.38 1,972,783 -0.22(-0.16%)
Apr 13, 2023 139.76 141.42 138.65 140.60 3,027,550 +1.15(+0.82%)
Apr 12, 2023 143.45 143.50 139.31 139.45 2,610,883 -2.60(-1.83%)
Apr 11, 2023 143.59 143.69 141.78 142.05 1,830,474 -0.75(-0.53%)
Apr 10, 2023 139.11 142.90 138.89 142.80 1,935,247 +2.48(+1.77%)
Apr 06, 2023 139.76 141.35 138.68 140.32 1,903,591 -0.73(-0.51%)
Apr 05, 2023 142.00 142.12 139.56 141.04 3,357,430 -2.49(-1.73%)
Apr 04, 2023 146.53 146.57 142.73 143.53 2,335,349 -2.73(-1.86%)
Apr 03, 2023 146.67 147.23 144.45 146.26 1,885,615 -1.27(-0.86%)
Mar 31, 2023 145.51 147.76 145.28 147.53 2,161,131 +0.91(+0.62%)
Mar 30, 2023 146.08 147.59 145.59 146.63 2,614,268 +2.38(+1.65%)
Mar 29, 2023 142.09 145.25 141.82 144.25 3,154,572 +4.49(+3.21%)
Mar 28, 2023 140.49 140.60 137.63 139.76 2,750,329 -1.05(-0.75%)
Mar 27, 2023 143.00 143.44 140.32 140.81 1,814,660 -1.67(-1.17%)
Mar 24, 2023 143.82 144.22 141.04 142.49 3,137,706 -2.51(-1.73%)
Mar 23, 2023 143.61 146.94 142.47 145.00 4,058,079 +3.61(+2.55%)
Mar 22, 2023 142.81 146.61 141.35 141.39 3,328,876 -1.42(-0.99%)
Mar 21, 2023 143.69 145.20 140.69 142.81 2,913,591 +0.28(+0.20%)
Mar 20, 2023 141.31 142.99 140.15 142.53 2,166,298 +1.49(+1.06%)
Mar 17, 2023 142.19 143.29 140.27 141.04 2,843,997 -0.88(-0.62%)
Mar 16, 2023 135.98 142.22 135.39 141.91 3,860,310 +5.33(+3.91%)
Mar 15, 2023 136.22 136.89 133.69 136.58 3,545,988 -1.61(-1.17%)
Mar 14, 2023 136.61 139.05 135.96 138.19 2,755,130 +3.93(+2.92%)
Mar 13, 2023 132.82 135.92 131.44 134.27 3,529,141 +0.04(+0.03%)
Mar 10, 2023 137.61 137.96 133.59 134.23 3,339,096 -2.65(-1.93%)
Mar 09, 2023 139.47 141.63 136.66 136.87 3,909,488 -2.77(-1.99%)
Mar 08, 2023 136.58 139.80 136.58 139.65 2,100,190 +3.62(+2.66%)
Mar 07, 2023 137.62 138.21 135.48 136.03 1,908,876 -1.45(-1.05%)
Mar 06, 2023 139.49 140.69 137.15 137.48 2,188,306 -1.62(-1.16%)
Mar 03, 2023 136.96 139.25 135.93 139.10 2,422,657 +2.11(+1.54%)
Mar 02, 2023 133.78 137.64 132.75 136.99 3,125,484 +1.09(+0.80%)
Mar 01, 2023 136.36 137.56 135.36 135.90 1,928,565 +0.04(+0.03%)
Feb 28, 2023 135.08 137.70 134.79 135.86 1,590,183 +0.47(+0.34%)
Feb 27, 2023 136.94 136.96 135.35 135.40 2,049,612 +0.71(+0.53%)
Feb 24, 2023 134.71 135.39 133.67 134.69 2,858,020 -2.46(-1.79%)
Feb 23, 2023 137.24 137.79 134.45 137.14 4,642,447 +4.37(+3.29%)
Feb 22, 2023 133.73 134.73 131.97 132.78 2,294,642 -0.64(-0.48%)
Feb 21, 2023 135.74 137.34 133.16 133.41 2,220,287 -4.47(-3.24%)
Feb 17, 2023 139.23 139.64 136.63 137.88 3,081,518 -2.18(-1.56%)
Feb 16, 2023 141.00 142.47 139.83 140.06 3,414,561 -3.52(-2.45%)
Feb 15, 2023 141.51 143.66 140.47 143.58 2,155,405 +0.58(+0.41%)
Feb 14, 2023 139.21 143.43 138.16 143.00 3,245,620 +2.55(+1.81%)
Feb 13, 2023 139.07 140.85 137.85 140.45 2,128,009 +2.04(+1.47%)
Feb 10, 2023 139.21 139.62 136.91 138.41 2,964,314 -2.24(-1.59%)
Feb 09, 2023 142.79 144.39 139.61 140.65 3,030,677 +0.36(+0.26%)
Feb 08, 2023 142.42 143.59 139.97 140.29 3,536,959 -3.08(-2.15%)
Feb 07, 2023 139.50 144.06 139.14 143.38 3,301,661 +4.42(+3.18%)
Feb 06, 2023 139.04 141.10 138.34 138.96 2,507,440 -2.29(-1.62%)
Feb 03, 2023 140.86 144.50 140.50 141.25 5,586,313 -2.81(-1.95%)
Feb 02, 2023 142.24 145.24 141.43 144.06 7,503,750 +3.26(+2.32%)
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.