Skip to main content

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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 85.62 85.79 84.89 85.02 150,765 -0.97(-1.13%)
Mar 30, 2015 85.46 86.22 84.96 85.99 470,062 +1.09(+1.28%)
Mar 27, 2015 82.60 85.22 82.41 84.90 429,632 +2.34(+2.84%)
Mar 26, 2015 81.77 83.10 80.74 82.56 523,636 -1.15(-1.37%)
Mar 25, 2015 87.73 87.83 83.61 83.71 427,315 -4.08(-4.65%)
Mar 24, 2015 88.61 88.61 87.74 87.79 214,420 -0.76(-0.86%)
Mar 23, 2015 89.31 89.41 88.51 88.55 148,291 -0.74(-0.83%)
Mar 20, 2015 88.68 89.57 88.57 89.29 170,918 +1.24(+1.41%)
Mar 19, 2015 87.75 88.26 87.63 88.04 104,650 +0.20(+0.23%)
Mar 18, 2015 87.17 88.27 86.06 87.84 172,372 +0.65(+0.74%)
Mar 17, 2015 87.19 87.35 86.71 87.19 162,525 -0.64(-0.73%)
Mar 16, 2015 86.99 87.85 86.87 87.83 243,033 +1.32(+1.52%)
Mar 13, 2015 86.15 86.67 85.59 86.52 199,278 +0.58(+0.67%)
Mar 12, 2015 85.07 85.97 85.00 85.94 433,622 -0.03(-0.03%)
Mar 11, 2015 86.21 86.85 85.94 85.97 131,586 +0.19(+0.22%)
Mar 10, 2015 86.82 87.03 85.76 85.78 425,231 -1.61(-1.85%)
Mar 09, 2015 87.05 87.60 86.96 87.39 192,204 +0.27(+0.31%)
Mar 06, 2015 87.74 87.89 86.88 87.12 237,549 -0.91(-1.03%)
Mar 05, 2015 88.29 88.54 87.66 88.03 271,052 +0.05(+0.06%)
Mar 04, 2015 87.85 88.01 86.99 87.98 210,580 -0.12(-0.13%)
Mar 03, 2015 89.44 89.44 87.98 88.10 440,632 -1.66(-1.85%)
Mar 02, 2015 88.10 89.80 88.09 89.76 319,983 +2.40(+2.75%)
Feb 27, 2015 87.60 87.79 87.09 87.36 129,428 -0.26(-0.30%)
Feb 26, 2015 87.44 87.81 87.16 87.62 109,269 +0.60(+0.68%)
Feb 25, 2015 87.28 87.49 86.76 87.02 143,389 -0.45(-0.52%)
Feb 24, 2015 86.32 87.51 85.73 87.47 311,345 +1.15(+1.34%)
Feb 23, 2015 86.76 86.76 86.01 86.32 248,758 -0.54(-0.62%)
Feb 20, 2015 86.11 86.92 85.90 86.86 703,276 +0.51(+0.60%)
Feb 19, 2015 85.99 86.60 85.86 86.35 240,841 +0.23(+0.27%)
Feb 18, 2015 86.24 86.36 85.77 86.11 169,483 -0.23(-0.26%)
Feb 17, 2015 86.03 86.44 85.77 86.34 884,562 +0.27(+0.31%)
Feb 13, 2015 85.85 86.07 86.07 86.07 272,428 +0.60(+0.71%)
Feb 12, 2015 84.37 85.49 84.37 85.46 345,760 +1.34(+1.60%)
Feb 11, 2015 83.86 84.42 83.58 84.12 356,876 +0.27(+0.32%)
Feb 10, 2015 82.11 83.88 81.88 83.85 465,386 +2.74(+3.38%)
Feb 09, 2015 81.86 81.86 80.90 81.11 563,068 -0.87(-1.06%)
Feb 06, 2015 82.54 83.23 81.77 81.97 371,870 -0.45(-0.55%)
Feb 05, 2015 81.96 82.46 81.52 82.42 258,378 +0.79(+0.97%)
Feb 04, 2015 81.11 82.21 81.08 81.63 372,580 +0.31(+0.38%)
Feb 03, 2015 80.25 81.36 80.13 81.32 233,239 +1.42(+1.77%)
Feb 02, 2015 79.84 80.16 78.24 79.91 342,778 +0.21(+0.26%)
Jan 30, 2015 80.38 81.10 79.58 79.70 538,221 -1.60(-1.96%)
Jan 29, 2015 80.97 81.55 79.78 81.30 243,249 +0.05(+0.07%)
Jan 28, 2015 82.76 83.42 81.19 81.24 349,584 -0.39(-0.48%)
Jan 27, 2015 82.04 82.40 81.60 81.63 392,089 -1.48(-1.78%)
Jan 26, 2015 82.78 83.30 82.17 83.11 130,746 +0.15(+0.18%)
Jan 23, 2015 82.80 83.33 82.55 82.96 208,715 -0.22(-0.26%)
Jan 22, 2015 82.60 83.24 81.07 83.17 505,601 +0.50(+0.60%)
Jan 21, 2015 81.59 83.04 81.24 82.68 160,268 +0.93(+1.14%)
Jan 20, 2015 81.32 82.04 80.70 81.75 146,135 +0.84(+1.04%)
Jan 16, 2015 79.75 81.02 79.41 80.91 324,067 +0.87(+1.09%)
Jan 15, 2015 81.31 81.75 79.97 80.03 245,051 -0.64(-0.79%)
Jan 14, 2015 80.35 81.48 79.84 80.67 458,876 -0.46(-0.57%)
Jan 13, 2015 82.53 83.54 80.72 81.13 192,459 -0.80(-0.98%)
Jan 12, 2015 83.18 83.18 81.54 81.94 211,541 -1.61(-1.92%)
Jan 09, 2015 83.83 83.88 82.54 83.54 155,575 +0.05(+0.05%)
Jan 08, 2015 81.91 83.63 81.91 83.50 233,953 +2.41(+2.97%)
Jan 07, 2015 80.76 81.45 80.28 81.09 266,571 +0.79(+0.99%)
Jan 06, 2015 82.18 82.26 80.06 80.30 415,373 -1.83(-2.23%)
Jan 05, 2015 83.35 83.51 82.10 82.13 228,940 -1.58(-1.89%)
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.