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

218.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 57.01 57.57 57.01 57.26 0 +0.28(+0.50%)
Jul 30, 2013 56.48 57.11 56.48 56.98 0 +0.68(+1.21%)
Jul 29, 2013 56.47 56.75 56.19 56.30 0 -0.36(-0.64%)
Jul 26, 2013 56.69 56.69 56.37 56.66 0 -0.45(-0.79%)
Jul 25, 2013 56.81 57.17 56.47 57.11 0 +0.29(+0.51%)
Jul 24, 2013 58.08 58.15 56.76 56.82 0 -1.08(-1.87%)
Jul 23, 2013 58.30 58.67 57.79 57.91 0 -0.17(-0.29%)
Jul 22, 2013 58.19 58.29 57.87 58.08 0 -0.11(-0.20%)
Jul 19, 2013 58.08 58.22 57.74 58.19 0 -0.15(-0.26%)
Jul 18, 2013 58.61 58.84 58.15 58.34 0 -0.52(-0.88%)
Jul 17, 2013 58.82 59.06 58.67 58.86 106,011 +0.04(+0.07%)
Jul 16, 2013 58.67 59.03 58.55 58.82 0 +0.23(+0.39%)
Jul 15, 2013 58.73 58.73 58.49 58.59 0 +0.00(+0.00%)
Jul 12, 2013 58.45 58.70 58.33 58.59 0 +0.32(+0.55%)
Jul 11, 2013 57.95 58.31 57.67 58.26 0 +1.24(+2.17%)
Jul 10, 2013 56.41 57.14 56.40 57.03 0 +0.58(+1.03%)
Jul 09, 2013 56.39 56.58 56.22 56.44 0 +0.60(+1.07%)
Jul 08, 2013 57.20 57.23 55.69 55.85 0 -1.14(-2.00%)
Jul 05, 2013 56.74 57.04 56.42 56.98 0 +0.73(+1.30%)
Jul 03, 2013 55.81 56.50 55.81 56.25 0 +0.26(+0.46%)
Jul 02, 2013 55.86 56.55 55.63 55.99 0 +0.08(+0.14%)
Jul 01, 2013 56.25 56.54 55.89 55.92 0 -0.07(-0.13%)
Jun 28, 2013 55.86 56.35 55.37 55.99 227,192 +0.19(+0.35%)
Jun 27, 2013 56.01 56.26 55.79 55.79 0 +0.19(+0.35%)
Jun 26, 2013 56.05 56.13 55.27 55.60 0 +0.17(+0.30%)
Jun 25, 2013 54.79 55.55 54.58 55.43 0 +1.32(+2.44%)
Jun 24, 2013 54.89 54.89 53.70 54.11 0 -1.18(-2.14%)
Jun 21, 2013 55.63 55.63 54.59 55.29 116,398 +0.24(+0.43%)
Jun 20, 2013 56.14 56.16 54.95 55.05 0 -1.80(-3.16%)
Jun 19, 2013 57.58 57.77 56.83 56.85 0 -0.68(-1.18%)
Jun 18, 2013 56.85 57.57 56.85 57.53 0 +0.93(+1.65%)
Jun 17, 2013 56.46 56.96 56.33 56.59 0 +0.81(+1.45%)
Jun 14, 2013 56.14 56.29 55.70 55.78 0 -0.23(-0.41%)
Jun 13, 2013 54.88 56.09 54.75 56.01 146,173 +1.12(+2.04%)
Jun 12, 2013 56.05 56.16 54.84 54.89 130,332 -0.64(-1.16%)
Jun 11, 2013 56.34 56.37 55.50 55.54 488,454 -1.28(-2.25%)
Jun 10, 2013 56.59 56.89 56.36 56.81 0 +0.34(+0.61%)
Jun 07, 2013 55.96 56.54 55.61 56.47 0 +0.83(+1.49%)
Jun 06, 2013 55.77 56.12 55.16 55.64 0 -0.08(-0.14%)
Jun 05, 2013 56.43 56.50 55.69 55.72 0 -0.86(-1.53%)
Jun 04, 2013 56.57 57.18 56.40 56.59 212,841 +0.26(+0.45%)
Jun 03, 2013 56.39 56.82 55.70 56.33 200,963 +0.20(+0.36%)
May 31, 2013 56.61 56.99 56.13 56.13 666,132 -0.75(-1.32%)
May 30, 2013 56.28 57.08 56.20 56.88 0 +0.86(+1.54%)
May 29, 2013 55.51 56.19 55.45 56.01 81,562 +0.21(+0.38%)
May 28, 2013 55.90 56.23 55.67 55.80 172,919 +0.50(+0.91%)
May 24, 2013 55.17 55.30 54.75 55.30 0 -0.02(-0.03%)
May 23, 2013 54.51 55.39 54.36 55.32 0 +0.01(+0.02%)
May 22, 2013 56.40 56.76 55.05 55.31 0 -0.89(-1.58%)
May 21, 2013 56.25 56.37 56.10 56.20 0 -0.01(-0.02%)
May 20, 2013 56.33 56.52 56.10 56.21 0 -0.11(-0.19%)
May 17, 2013 55.88 56.36 55.77 56.31 0 +0.71(+1.28%)
May 16, 2013 56.08 56.28 55.55 55.60 120,301 -0.40(-0.71%)
May 15, 2013 55.43 56.19 55.43 55.99 0 +0.79(+1.44%)
May 13, 2013 55.48 55.67 55.13 55.20 0 -0.54(-0.96%)
May 10, 2013 55.32 55.77 55.31 55.74 0 +0.48(+0.88%)
May 09, 2013 54.92 55.50 54.76 55.25 0 +0.41(+0.74%)
May 08, 2013 54.32 55.01 54.32 54.85 0 +0.58(+1.07%)
May 07, 2013 54.51 54.51 53.99 54.27 0 +0.04(+0.08%)
May 06, 2013 54.18 54.51 54.00 54.22 0 +0.42(+0.79%)
May 03, 2013 53.92 54.27 53.80 53.80 0 +0.41(+0.78%)
May 02, 2013 53.11 53.49 52.73 53.39 0 +0.70(+1.32%)
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.