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

369.34 USD +0.48 (+0.13%)
Official Closing Price Updated: 6:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 83.40 83.66 82.28 82.64 818,601 -1.71(-2.03%)
Jul 30, 2014 84.26 84.61 83.85 84.35 572,771 +0.81(+0.97%)
Jul 29, 2014 83.96 84.35 83.53 83.54 192,587 -0.15(-0.18%)
Jul 28, 2014 83.80 83.84 82.68 83.69 600,625 -0.08(-0.10%)
Jul 25, 2014 84.83 84.83 83.58 83.77 737,243 -1.69(-1.98%)
Jul 24, 2014 86.22 86.23 85.42 85.46 307,183 -0.80(-0.93%)
Jul 23, 2014 87.85 87.85 86.21 86.26 265,835 -2.02(-2.29%)
Jul 22, 2014 88.06 88.43 87.88 88.28 114,076 +0.57(+0.65%)
Jul 21, 2014 87.26 87.89 87.14 87.71 118,464 +0.26(+0.30%)
Jul 18, 2014 86.66 87.53 86.55 87.45 201,814 +1.13(+1.31%)
Jul 17, 2014 87.69 87.72 86.19 86.32 370,304 -2.29(-2.58%)
Jul 16, 2014 88.27 88.66 88.10 88.61 102,716 +1.02(+1.16%)
Jul 15, 2014 87.89 88.15 86.78 87.59 144,857 -0.26(-0.30%)
Jul 14, 2014 87.91 88.16 87.59 87.85 312,470 +0.43(+0.49%)
Jul 11, 2014 87.44 87.61 87.07 87.42 115,888 -0.01(-0.01%)
Jul 10, 2014 86.56 87.75 86.27 87.43 156,983 -0.40(-0.46%)
Jul 09, 2014 87.24 87.88 86.89 87.83 127,646 +0.53(+0.61%)
Jul 08, 2014 87.66 87.76 86.47 87.30 175,266 -0.47(-0.54%)
Jul 07, 2014 88.42 88.42 87.64 87.77 156,000 -0.59(-0.67%)
Jul 03, 2014 88.10 88.36 88.36 88.36 105,600 +0.55(+0.63%)
Jul 02, 2014 87.86 87.94 87.54 87.81 148,639 +0.23(+0.26%)
Jul 01, 2014 86.73 87.92 86.67 87.58 102,345 +1.18(+1.37%)
Jun 30, 2014 85.67 86.47 85.54 86.40 99,000 +0.94(+1.10%)
Jun 27, 2014 85.15 85.51 85.04 85.46 158,896 +0.11(+0.13%)
Jun 26, 2014 85.79 85.79 84.75 85.35 82,629 -0.38(-0.44%)
Jun 25, 2014 85.21 85.82 84.85 85.73 145,105 +0.36(+0.42%)
Jun 24, 2014 86.29 86.65 85.20 85.37 375,966 -0.94(-1.09%)
Jun 23, 2014 86.74 86.74 86.21 86.31 476,233 -0.32(-0.37%)
Jun 20, 2014 86.56 86.63 86.23 86.63 228,604 +0.26(+0.30%)
Jun 19, 2014 86.47 86.47 85.82 86.37 301,739 +0.12(+0.14%)
Jun 18, 2014 86.73 86.73 85.62 86.25 231,309 -0.36(-0.42%)
Jun 17, 2014 85.83 86.73 85.83 86.61 110,222 +0.63(+0.73%)
Jun 16, 2014 85.38 86.14 85.36 85.98 253,659 +0.51(+0.60%)
Jun 13, 2014 85.41 85.71 85.02 85.47 130,516 +0.83(+0.98%)
Jun 12, 2014 84.87 85.22 84.34 84.64 289,073 -0.29(-0.34%)
Jun 11, 2014 84.46 85.25 84.44 84.93 114,659 +0.44(+0.52%)
Jun 10, 2014 84.31 84.54 83.95 84.49 66,393 +0.33(+0.39%)
Jun 06, 2014 83.98 84.24 83.88 84.16 110,873 +0.49(+0.59%)
Jun 05, 2014 83.39 83.86 82.99 83.67 86,881 +0.41(+0.49%)
Jun 04, 2014 82.77 83.38 82.63 83.26 212,190 +0.37(+0.45%)
Jun 03, 2014 82.16 82.95 81.94 82.89 112,330 +0.77(+0.94%)
Jun 02, 2014 82.20 82.35 81.50 82.12 126,517 +0.45(+0.55%)
May 30, 2014 81.71 81.79 81.36 81.67 73,177 +0.10(+0.12%)
May 29, 2014 81.67 81.84 81.42 81.57 50,279 +0.15(+0.18%)
May 28, 2014 81.43 81.61 81.00 81.42 84,990 +0.12(+0.15%)
May 27, 2014 80.85 81.30 80.65 81.30 193,268 +0.99(+1.23%)
May 23, 2014 79.63 80.31 80.31 80.31 77,900 +0.54(+0.68%)
May 22, 2014 79.37 79.87 79.33 79.77 60,201 +0.58(+0.73%)
May 21, 2014 79.11 79.40 78.82 79.19 45,673 +0.38(+0.48%)
May 20, 2014 79.16 79.45 78.39 78.81 79,413 -0.38(-0.48%)
May 19, 2014 78.34 79.38 78.34 79.19 128,177 +0.79(+1.01%)
May 16, 2014 77.86 78.45 77.67 78.40 68,075 +0.86(+1.11%)
May 15, 2014 78.37 78.49 76.98 77.54 236,298 -0.92(-1.17%)
May 14, 2014 79.13 79.14 78.43 78.46 34,359 -0.66(-0.83%)
May 13, 2014 80.06 80.06 79.11 79.12 107,379 -0.63(-0.79%)
May 12, 2014 78.76 79.84 78.74 79.75 56,541 +1.43(+1.83%)
May 09, 2014 78.62 78.62 77.79 78.32 66,620 -0.25(-0.32%)
May 08, 2014 78.03 79.65 77.75 78.57 46,372 +0.54(+0.69%)
May 07, 2014 78.35 78.35 77.40 78.03 35,175 +0.03(+0.04%)
May 06, 2014 78.31 78.70 77.92 78.00 74,220 -0.30(-0.38%)
May 05, 2014 77.76 78.51 77.54 78.30 86,258 +0.07(+0.09%)
May 02, 2014 77.97 78.56 77.84 78.23 22,058 +0.27(+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.