Skip to main content

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

226.99 +9.27 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 131.12 133.89 131.00 133.82 3,121,098 +2.45(+1.86%)
Jan 30, 2023 133.12 133.92 131.27 131.37 4,408,105 -3.58(-2.66%)
Jan 27, 2023 133.47 136.12 133.13 134.96 4,314,403 -0.87(-0.64%)
Jan 26, 2023 135.10 135.99 132.87 135.82 3,897,600 +2.25(+1.69%)
Jan 25, 2023 130.87 133.81 129.86 133.57 3,309,061 +0.36(+0.27%)
Jan 24, 2023 132.59 134.46 132.40 133.21 2,371,391 -1.01(-0.76%)
Jan 23, 2023 129.00 134.67 128.79 134.22 5,757,624 +6.42(+5.02%)
Jan 20, 2023 125.26 127.89 123.99 127.81 3,371,642 +3.88(+3.13%)
Jan 19, 2023 126.37 126.44 123.53 123.93 3,794,568 -3.58(-2.81%)
Jan 18, 2023 129.61 130.52 127.46 127.50 3,532,513 -0.67(-0.53%)
Jan 17, 2023 127.59 129.47 126.99 128.18 3,030,038 +0.15(+0.11%)
Jan 13, 2023 125.85 128.04 125.69 128.03 2,091,201 +0.53(+0.41%)
Jan 12, 2023 126.65 128.27 124.04 127.50 3,336,991 +1.53(+1.22%)
Jan 11, 2023 124.44 126.03 123.40 125.97 2,695,047 +1.61(+1.29%)
Jan 10, 2023 122.36 124.54 121.72 124.37 2,832,507 +1.59(+1.29%)
Jan 09, 2023 122.77 125.57 121.99 122.78 4,606,457 +2.22(+1.84%)
Jan 06, 2023 116.76 121.19 115.18 120.56 4,925,322 +5.36(+4.65%)
Jan 05, 2023 116.02 116.84 115.01 115.20 2,686,407 -1.98(-1.69%)
Jan 04, 2023 116.41 117.82 115.07 117.17 3,271,149 +2.94(+2.57%)
Jan 03, 2023 117.31 117.49 113.54 114.23 2,860,141 -1.12(-0.97%)
Dec 30, 2022 113.81 115.55 112.99 115.36 2,021,166 -0.11(-0.09%)
Dec 29, 2022 113.72 116.00 113.30 115.46 3,279,493 +3.57(+3.19%)
Dec 28, 2022 112.83 114.22 111.44 111.89 2,694,908 -1.67(-1.47%)
Dec 27, 2022 114.74 114.84 113.04 113.57 3,513,744 -2.09(-1.81%)
Dec 23, 2022 114.56 115.66 113.39 115.66 2,586,099 +0.10(+0.09%)
Dec 22, 2022 118.08 118.27 113.12 115.56 5,433,010 -4.87(-4.04%)
Dec 21, 2022 118.59 120.82 118.36 120.42 2,301,408 +2.65(+2.25%)
Dec 20, 2022 117.02 118.85 116.75 117.77 2,277,601 -0.72(-0.61%)
Dec 19, 2022 119.85 120.13 117.27 118.49 2,244,112 -1.48(-1.24%)
Dec 16, 2022 120.25 121.30 118.80 119.98 2,479,350 -0.92(-0.76%)
Dec 15, 2022 123.58 124.12 120.73 120.89 3,904,155 -5.34(-4.23%)
Dec 14, 2022 127.85 129.38 124.76 126.23 3,989,631 -1.92(-1.50%)
Dec 13, 2022 131.68 132.25 126.55 128.16 4,544,287 +1.93(+1.53%)
Dec 12, 2022 123.42 126.36 122.79 126.23 2,189,746 +2.20(+1.77%)
Dec 09, 2022 124.64 126.22 123.59 124.03 1,760,774 -1.16(-0.93%)
Dec 08, 2022 122.42 125.28 121.60 125.19 2,711,574 +3.52(+2.89%)
Dec 07, 2022 120.63 122.53 120.40 121.67 2,124,945 -0.26(-0.21%)
Dec 06, 2022 124.54 124.67 120.70 121.93 2,196,355 -2.62(-2.10%)
Dec 05, 2022 125.29 126.50 123.43 124.55 2,725,369 -1.60(-1.27%)
Dec 02, 2022 124.39 126.35 123.76 126.15 3,130,883 -1.44(-1.13%)
Dec 01, 2022 129.28 129.41 125.81 127.59 4,148,694 -0.92(-0.72%)
Nov 30, 2022 121.70 128.60 120.56 128.51 4,191,916 +7.27(+6.00%)
Nov 29, 2022 122.08 122.76 120.50 121.24 1,839,853 -0.47(-0.39%)
Nov 28, 2022 123.28 124.59 120.87 121.71 3,218,402 -3.12(-2.50%)
Nov 25, 2022 125.75 126.19 124.83 124.83 1,171,431 -1.69(-1.33%)
Nov 23, 2022 124.88 127.74 124.86 126.52 3,931,015 +1.51(+1.21%)
Nov 22, 2022 122.43 125.10 121.40 125.01 3,309,682 +3.62(+2.98%)
Nov 21, 2022 122.09 122.53 121.01 121.39 1,826,707 -2.05(-1.66%)
Nov 18, 2022 125.22 125.25 122.10 123.44 3,125,914 +0.28(+0.22%)
Nov 17, 2022 119.67 123.71 119.45 123.16 3,990,584 +0.96(+0.78%)
Nov 16, 2022 124.56 124.81 121.43 122.21 4,803,644 -5.26(-4.13%)
Nov 15, 2022 129.01 129.36 125.74 127.47 4,924,369 +3.59(+2.90%)
Nov 14, 2022 124.57 126.31 123.83 123.88 3,710,302 -1.37(-1.10%)
Nov 11, 2022 122.12 125.98 120.72 125.25 6,153,473 +3.72(+3.06%)
Nov 10, 2022 116.43 121.83 115.46 121.53 5,378,513 +11.40(+10.35%)
Nov 09, 2022 111.84 112.29 109.97 110.13 3,600,990 -3.64(-3.20%)
Nov 08, 2022 113.40 115.11 111.47 113.77 3,923,237 +2.45(+2.20%)
Nov 07, 2022 109.97 111.75 108.54 111.32 3,569,622 +2.35(+2.16%)
Nov 04, 2022 107.90 109.24 106.40 108.97 4,631,325 +4.82(+4.63%)
Nov 03, 2022 103.59 105.76 102.50 104.15 3,776,157 -1.41(-1.34%)
Nov 02, 2022 109.69 105.42 105.56 3,204,697 -3.44(-3.16%)
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.