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 (%)
Feb 28, 2014 68.16 68.36 67.63 68.10 61,504 -0.05(-0.08%)
Feb 27, 2014 68.15 68.27 67.69 68.16 73,902 -0.01(-0.01%)
Feb 26, 2014 67.93 68.64 67.87 68.16 61,752 +0.46(+0.68%)
Feb 25, 2014 67.91 68.12 67.39 67.70 91,358 -0.36(-0.53%)
Feb 24, 2014 68.06 68.49 68.06 68.07 62,765 +0.27(+0.39%)
Feb 21, 2014 68.23 68.35 67.62 67.80 146,656 -0.29(-0.43%)
Feb 20, 2014 67.66 68.16 67.53 68.09 107,097 +0.46(+0.68%)
Feb 19, 2014 67.52 67.93 67.45 67.63 52,489 -0.06(-0.09%)
Feb 18, 2014 67.61 67.75 67.19 67.69 63,689 +0.18(+0.26%)
Feb 14, 2014 67.00 67.52 67.52 67.52 438,285 +0.43(+0.65%)
Feb 13, 2014 66.03 67.11 65.90 67.08 130,504 +0.75(+1.14%)
Feb 12, 2014 65.93 66.40 65.93 66.33 153,226 +0.58(+0.88%)
Feb 11, 2014 65.01 65.91 65.01 65.75 309,466 +0.85(+1.31%)
Feb 10, 2014 64.66 64.98 64.61 64.90 130,269 +0.33(+0.51%)
Feb 07, 2014 63.82 64.63 63.60 64.57 149,952 +1.00(+1.58%)
Feb 06, 2014 62.68 63.67 62.68 63.57 171,233 +0.99(+1.59%)
Feb 05, 2014 62.23 62.83 61.86 62.57 227,738 +0.08(+0.13%)
Feb 04, 2014 62.57 62.60 62.13 62.49 356,746 +0.11(+0.17%)
Feb 03, 2014 63.76 63.76 62.25 62.39 652,837 -1.43(-2.24%)
Jan 31, 2014 63.30 64.06 63.26 63.82 197,110 -0.29(-0.46%)
Jan 30, 2014 63.87 64.30 63.67 64.11 493,514 +0.80(+1.26%)
Jan 29, 2014 63.14 63.87 63.14 63.31 346,246 -0.24(-0.38%)
Jan 28, 2014 63.29 63.68 62.96 63.55 186,871 +0.26(+0.41%)
Jan 27, 2014 63.87 63.99 62.91 63.29 309,415 -0.44(-0.70%)
Jan 24, 2014 64.86 64.97 63.69 63.74 422,997 -1.52(-2.33%)
Jan 23, 2014 65.56 65.59 64.91 65.25 107,258 -0.66(-1.00%)
Jan 22, 2014 65.20 66.01 65.08 65.91 168,407 +0.70(+1.08%)
Jan 21, 2014 65.10 65.24 64.71 65.21 191,962 +0.35(+0.55%)
Jan 17, 2014 64.88 64.85 64.85 64.85 204,886 -0.35(-0.54%)
Jan 16, 2014 65.35 65.56 65.08 65.21 226,047 -0.34(-0.51%)
Jan 15, 2014 64.97 65.77 64.97 65.55 285,081 +0.58(+0.89%)
Jan 14, 2014 63.76 65.09 63.76 64.97 143,882 +1.37(+2.15%)
Jan 13, 2014 64.22 64.43 63.40 63.60 203,945 -0.73(-1.13%)
Jan 10, 2014 64.08 64.43 64.02 64.33 58,561 +0.29(+0.46%)
Jan 09, 2014 64.66 64.66 63.80 64.04 80,104 -0.48(-0.74%)
Jan 08, 2014 64.06 64.58 63.89 64.52 128,722 +0.95(+1.49%)
Jan 07, 2014 63.26 63.67 63.18 63.57 148,282 +0.43(+0.69%)
Jan 06, 2014 63.46 63.46 63.02 63.13 276,983 -0.31(-0.49%)
Jan 03, 2014 63.62 63.62 63.20 63.44 160,664 -0.19(-0.29%)
Jan 02, 2014 64.13 64.13 63.36 63.63 325,240 -0.89(-1.38%)
Dec 31, 2013 64.16 64.52 64.52 64.52 333,250 +0.60(+0.94%)
Dec 30, 2013 63.83 64.09 63.78 63.91 101,726 +0.11(+0.17%)
Dec 27, 2013 63.81 63.98 63.78 63.81 555,847 +0.05(+0.08%)
Dec 26, 2013 63.77 63.89 63.64 63.75 94,855 +0.25(+0.39%)
Dec 24, 2013 63.45 63.73 63.44 63.51 29,007 +0.14(+0.22%)
Dec 23, 2013 63.14 63.43 63.08 63.36 163,517 +0.47(+0.75%)
Dec 20, 2013 62.38 63.03 62.38 62.89 342,383 +0.56(+0.89%)
Dec 19, 2013 62.62 62.62 62.09 62.34 72,354 -0.26(-0.41%)
Dec 18, 2013 62.31 62.76 61.36 62.59 143,552 +0.33(+0.53%)
Dec 17, 2013 61.67 62.42 61.67 62.27 62,735 +0.65(+1.05%)
Dec 16, 2013 61.28 62.00 61.28 61.62 106,213 +0.75(+1.24%)
Dec 13, 2013 61.19 61.20 60.74 60.87 51,864 -0.12(-0.20%)
Dec 12, 2013 61.47 61.53 60.87 60.99 61,891 -0.50(-0.82%)
Dec 11, 2013 62.09 62.19 61.38 61.50 121,634 -0.54(-0.87%)
Dec 10, 2013 62.16 62.32 61.94 62.04 49,325 -0.17(-0.27%)
Dec 09, 2013 62.34 62.46 62.13 62.20 71,912 +0.14(+0.23%)
Dec 06, 2013 61.99 62.20 61.96 62.06 0 +0.72(+1.17%)
Dec 05, 2013 61.28 61.63 61.25 61.35 0 +0.12(+0.20%)
Dec 04, 2013 61.38 61.65 60.82 61.22 0 -0.28(-0.46%)
Dec 03, 2013 61.14 61.68 61.14 61.51 0 +0.21(+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.