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 (%)
Dec 31, 2013 23.12 23.25 23.25 23.25 924,930 +0.22(+0.94%)
Dec 30, 2013 23.00 23.09 22.98 23.03 282,339 +0.04(+0.17%)
Dec 27, 2013 22.99 23.05 22.98 22.99 1,542,744 +0.02(+0.08%)
Dec 26, 2013 22.98 23.02 22.93 22.97 263,268 +0.09(+0.39%)
Dec 24, 2013 22.86 22.96 22.86 22.88 80,509 +0.05(+0.22%)
Dec 23, 2013 22.75 22.86 22.73 22.83 453,841 +0.12(+0.53%)
Dec 20, 2013 22.52 22.76 22.52 22.71 948,238 +0.20(+0.89%)
Dec 19, 2013 22.61 22.61 22.42 22.51 200,387 -0.09(-0.41%)
Dec 18, 2013 22.50 22.66 22.16 22.60 397,571 +0.12(+0.53%)
Dec 17, 2013 22.27 22.54 22.27 22.48 173,746 +0.23(+1.05%)
Dec 16, 2013 22.12 22.39 22.12 22.25 294,160 +0.27(+1.24%)
Dec 13, 2013 22.09 22.10 21.93 21.98 143,638 -0.04(-0.20%)
Dec 12, 2013 22.20 22.22 21.98 22.02 171,410 -0.18(-0.82%)
Dec 11, 2013 22.42 22.45 22.16 22.20 336,868 -0.19(-0.87%)
Dec 10, 2013 22.44 22.50 22.36 22.40 136,609 -0.06(-0.27%)
Dec 09, 2013 22.51 22.55 22.43 22.46 199,163 +0.05(+0.23%)
Dec 06, 2013 22.38 22.46 22.37 22.41 0 +0.26(+1.17%)
Dec 05, 2013 22.13 22.25 22.12 22.15 0 +0.04(+0.20%)
Dec 04, 2013 22.16 22.26 21.96 22.11 0 -0.10(-0.46%)
Dec 03, 2013 22.08 22.27 22.08 22.21 0 +0.08(+0.35%)
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.