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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 55.79 56.28 55.30 55.92 227,472 +0.19(+0.35%)
Jun 27, 2013 55.94 56.19 55.72 55.72 0 +0.19(+0.35%)
Jun 26, 2013 55.98 56.06 55.20 55.53 0 +0.17(+0.30%)
Jun 25, 2013 54.72 55.49 54.52 55.36 0 +1.32(+2.44%)
Jun 24, 2013 54.83 54.83 53.64 54.04 0 -1.18(-2.14%)
Jun 21, 2013 55.56 55.56 54.53 55.22 116,542 +0.24(+0.43%)
Jun 20, 2013 56.07 56.09 54.89 54.98 0 -1.80(-3.16%)
Jun 19, 2013 57.51 57.70 56.76 56.78 0 -0.68(-1.18%)
Jun 18, 2013 56.78 57.50 56.78 57.46 0 +0.93(+1.65%)
Jun 17, 2013 56.39 56.89 56.26 56.52 0 +0.81(+1.45%)
Jun 14, 2013 56.08 56.23 55.63 55.71 0 -0.23(-0.41%)
Jun 13, 2013 54.81 56.02 54.68 55.94 146,353 +1.12(+2.04%)
Jun 12, 2013 55.98 56.09 54.77 54.83 130,492 -0.64(-1.16%)
Jun 11, 2013 56.27 56.30 55.43 55.47 489,057 -1.28(-2.25%)
Jun 10, 2013 56.52 56.82 56.29 56.74 0 +0.34(+0.61%)
Jun 07, 2013 55.89 56.47 55.54 56.40 0 +0.83(+1.49%)
Jun 06, 2013 55.71 56.05 55.09 55.57 0 -0.08(-0.14%)
Jun 05, 2013 56.36 56.43 55.62 55.65 0 -0.86(-1.53%)
Jun 04, 2013 56.50 57.11 56.33 56.52 213,103 +0.26(+0.45%)
Jun 03, 2013 56.32 56.75 55.64 56.26 201,211 +0.20(+0.36%)
May 31, 2013 56.54 56.92 56.06 56.06 666,954 -0.75(-1.32%)
May 30, 2013 56.21 57.01 56.13 56.81 0 +0.86(+1.54%)
May 29, 2013 55.44 56.12 55.38 55.94 81,663 +0.21(+0.38%)
May 28, 2013 55.83 56.16 55.60 55.73 173,132 +0.50(+0.91%)
May 24, 2013 55.10 55.23 54.68 55.23 0 -0.02(-0.03%)
May 23, 2013 54.45 55.32 54.29 55.25 0 +0.01(+0.02%)
May 22, 2013 56.33 56.69 54.98 55.24 0 -0.89(-1.58%)
May 21, 2013 56.18 56.30 56.03 56.13 0 -0.01(-0.02%)
May 20, 2013 56.26 56.45 56.03 56.14 0 -0.11(-0.19%)
May 17, 2013 55.81 56.29 55.71 56.24 0 +0.71(+1.28%)
May 16, 2013 56.01 56.21 55.49 55.53 120,449 -0.40(-0.71%)
May 15, 2013 55.36 56.12 55.36 55.93 0 +0.79(+1.44%)
May 13, 2013 55.42 55.60 55.06 55.13 0 -0.54(-0.96%)
May 10, 2013 55.25 55.71 55.24 55.67 0 +0.48(+0.88%)
May 09, 2013 54.85 55.43 54.69 55.19 0 +0.40(+0.74%)
May 08, 2013 54.25 54.94 54.25 54.78 0 +0.58(+1.07%)
May 07, 2013 54.44 54.44 53.92 54.20 0 +0.04(+0.08%)
May 06, 2013 54.11 54.44 53.94 54.16 0 +0.42(+0.79%)
May 03, 2013 53.86 54.20 53.73 53.73 0 +0.41(+0.78%)
May 02, 2013 53.05 53.43 52.67 53.32 0 +0.70(+1.32%)
May 01, 2013 53.03 53.11 52.56 52.62 0 -0.41(-0.78%)
Apr 30, 2013 52.71 53.06 52.35 53.04 0 +0.41(+0.77%)
Apr 29, 2013 52.10 52.76 52.02 52.63 150,600 +0.64(+1.24%)
Apr 26, 2013 52.21 52.21 51.81 51.99 728,365 -0.51(-0.97%)
Apr 25, 2013 52.29 52.81 52.15 52.50 190,600 +0.51(+0.98%)
Apr 24, 2013 51.30 52.14 51.19 51.99 0 +0.66(+1.29%)
Apr 23, 2013 50.72 51.44 50.64 51.33 132,589 +1.04(+2.06%)
Apr 22, 2013 50.08 50.46 49.27 50.29 113,112 +0.54(+1.08%)
Apr 19, 2013 49.40 49.90 48.99 49.76 213,939 +0.37(+0.75%)
Apr 18, 2013 50.36 50.65 49.24 49.39 518,166 -0.42(-0.85%)
Apr 17, 2013 50.91 50.91 49.61 49.81 226,986 -1.73(-3.35%)
Apr 16, 2013 50.90 51.57 50.74 51.53 80,179 +1.04(+2.06%)
Apr 15, 2013 51.28 51.54 50.42 50.49 188,835 -1.26(-2.43%)
Apr 12, 2013 51.61 51.83 51.16 51.75 85,806 -0.21(-0.41%)
Apr 11, 2013 51.87 52.30 51.67 51.96 144,799 -0.25(-0.47%)
Apr 10, 2013 51.20 52.23 51.20 52.21 201,282 +1.14(+2.24%)
Apr 09, 2013 50.42 51.43 50.34 51.07 74,888 +0.48(+0.96%)
Apr 08, 2013 50.05 50.59 49.58 50.58 114,807 +0.61(+1.22%)
Apr 05, 2013 49.34 50.05 49.07 49.98 216,133 -0.26(-0.53%)
Apr 04, 2013 49.62 50.26 49.36 50.24 132,720 +0.65(+1.31%)
Apr 03, 2013 50.62 50.75 49.42 49.59 443,586 -1.02(-2.02%)
Apr 02, 2013 51.35 51.35 50.42 50.61 148,544 -0.45(-0.88%)
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.