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 (%)
Oct 31, 2014 77.12 78.34 77.12 77.97 835,058 +2.93(+3.91%)
Oct 30, 2014 75.60 75.68 74.09 75.03 426,671 -0.92(-1.21%)
Oct 29, 2014 75.68 76.03 75.09 75.96 694,557 +0.15(+0.20%)
Oct 28, 2014 75.13 75.83 74.88 75.80 481,028 +1.06(+1.42%)
Oct 27, 2014 74.34 74.85 74.39 74.74 503,921 +0.35(+0.47%)
Oct 24, 2014 73.67 74.58 73.62 74.39 232,882 +0.73(+1.00%)
Oct 23, 2014 73.57 74.05 73.34 73.66 264,342 +1.05(+1.44%)
Oct 22, 2014 74.23 74.33 72.57 72.61 748,351 -1.06(-1.43%)
Oct 21, 2014 71.88 73.70 71.83 73.66 404,811 +2.62(+3.69%)
Oct 20, 2014 69.96 71.12 69.47 71.04 220,570 +1.11(+1.59%)
Oct 17, 2014 70.67 71.12 69.83 69.93 582,304 +0.51(+0.73%)
Oct 16, 2014 67.43 69.90 67.41 69.42 368,999 +1.06(+1.54%)
Oct 15, 2014 66.74 68.89 66.35 68.37 739,464 +0.32(+0.47%)
Oct 14, 2014 68.04 69.33 67.48 68.05 1,129,413 +1.21(+1.81%)
Oct 13, 2014 68.32 69.17 66.79 66.84 1,648,726 -1.45(-2.12%)
Oct 10, 2014 71.30 71.32 67.82 68.29 1,472,483 -5.05(-6.89%)
Oct 09, 2014 75.23 75.24 73.30 73.34 488,221 -2.04(-2.71%)
Oct 08, 2014 73.88 75.54 73.11 75.38 163,695 +1.66(+2.26%)
Oct 07, 2014 74.90 75.06 73.72 73.72 469,728 -1.43(-1.90%)
Oct 06, 2014 75.95 76.08 74.66 75.15 160,193 -0.66(-0.87%)
Oct 03, 2014 75.97 76.32 75.41 75.81 182,411 +0.47(+0.63%)
Oct 02, 2014 75.79 75.79 73.99 75.34 217,786 -0.47(-0.61%)
Oct 01, 2014 77.55 77.55 75.61 75.80 624,731 -1.90(-2.44%)
Sep 30, 2014 78.46 78.46 77.41 77.70 138,122 -0.64(-0.82%)
Sep 29, 2014 77.46 78.59 77.31 78.34 121,360 +0.10(+0.13%)
Sep 26, 2014 77.93 78.43 77.67 78.25 308,644 +0.91(+1.18%)
Sep 25, 2014 78.61 78.67 77.09 77.33 189,281 -1.44(-1.83%)
Sep 24, 2014 77.94 78.80 77.94 78.77 122,576 +0.98(+1.25%)
Sep 23, 2014 77.68 78.40 77.49 77.80 236,370 -0.25(-0.32%)
Sep 22, 2014 78.72 78.90 77.90 78.05 117,958 -0.95(-1.21%)
Sep 19, 2014 80.38 80.39 78.86 79.00 126,694 -1.00(-1.25%)
Sep 18, 2014 79.13 80.00 79.06 80.00 132,822 +1.20(+1.53%)
Sep 17, 2014 78.38 79.23 78.30 78.80 165,837 +0.56(+0.72%)
Sep 16, 2014 76.77 78.34 76.74 78.24 621,824 +1.34(+1.74%)
Sep 15, 2014 78.01 78.04 76.86 76.90 243,797 -0.95(-1.23%)
Sep 12, 2014 78.73 78.73 77.69 77.85 233,402 -0.98(-1.24%)
Sep 11, 2014 78.38 78.83 78.06 78.83 93,721 +0.21(+0.26%)
Sep 10, 2014 78.57 78.76 78.19 78.63 60,583 -0.03(-0.03%)
Sep 09, 2014 79.40 79.47 78.55 78.65 71,224 -0.73(-0.92%)
Sep 08, 2014 79.10 79.82 79.08 79.39 177,228 +0.20(+0.25%)
Sep 05, 2014 78.59 79.19 78.53 79.19 166,349 +0.65(+0.83%)
Sep 04, 2014 78.52 79.07 78.33 78.54 101,084 +0.22(+0.28%)
Sep 03, 2014 78.40 78.61 78.15 78.32 88,997 +0.21(+0.27%)
Sep 02, 2014 78.57 78.73 77.75 78.10 80,070 -0.36(-0.45%)
Aug 29, 2014 78.31 78.46 78.46 78.46 90,004 +0.59(+0.76%)
Aug 28, 2014 77.22 77.91 77.11 77.87 77,555 +0.25(+0.32%)
Aug 27, 2014 77.51 77.68 77.16 77.62 133,234 +0.14(+0.18%)
Aug 26, 2014 77.55 77.76 77.40 77.48 57,198 +0.01(+0.01%)
Aug 25, 2014 78.23 78.23 77.33 77.47 92,576 -0.28(-0.36%)
Aug 22, 2014 77.65 78.07 77.43 77.74 174,638 +0.05(+0.07%)
Aug 21, 2014 77.36 77.74 77.22 77.69 153,027 +0.29(+0.38%)
Aug 20, 2014 76.65 77.49 76.65 77.40 98,141 +0.64(+0.84%)
Aug 19, 2014 76.41 76.87 76.33 76.75 266,113 +0.54(+0.71%)
Aug 18, 2014 76.18 76.18 75.70 76.21 182,521 +0.29(+0.39%)
Aug 15, 2014 75.71 76.08 75.04 75.92 232,612 +0.79(+1.06%)
Aug 14, 2014 74.98 75.24 74.98 75.12 175,269 +0.14(+0.19%)
Aug 13, 2014 74.39 74.97 74.39 74.98 152,174 +0.70(+0.95%)
Aug 12, 2014 74.27 74.43 73.64 74.27 73,536 -0.05(-0.07%)
Aug 11, 2014 74.00 74.74 73.97 74.33 536,214 +0.67(+0.91%)
Aug 08, 2014 73.03 73.68 72.93 73.66 243,755 +0.90(+1.24%)
Aug 07, 2014 74.20 74.25 72.59 72.76 328,448 -0.99(-1.34%)
Aug 06, 2014 73.23 74.27 73.11 73.75 321,283 +0.24(+0.33%)
Aug 05, 2014 74.05 74.33 73.25 73.51 464,779 -0.79(-1.06%)
Aug 04, 2014 74.17 74.51 73.58 74.29 269,281 +0.32(+0.43%)
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.