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

354.24 USD +1.92 (+0.54%)
Official Closing Price Updated: 7:43 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 93.51 92.89 92.89 92.89 96,700 -0.48(-0.51%)
Dec 30, 2014 93.32 93.81 93.32 93.37 120,931 -0.59(-0.63%)
Dec 29, 2014 94.18 94.20 93.64 93.96 68,203 -0.27(-0.29%)
Dec 26, 2014 94.35 94.63 94.12 94.23 67,002 +0.12(+0.13%)
Dec 24, 2014 94.30 94.11 94.11 94.11 67,800 -0.62(-0.65%)
Dec 23, 2014 95.35 95.72 94.70 94.73 327,460 -0.21(-0.22%)
Dec 22, 2014 94.01 95.05 93.89 94.94 125,910 +1.15(+1.23%)
Dec 19, 2014 94.30 94.30 93.11 93.79 192,485 +0.01(+0.01%)
Dec 18, 2014 93.55 93.78 92.91 93.78 208,879 +1.75(+1.90%)
Dec 17, 2014 90.25 92.26 89.63 92.03 270,727 +1.94(+2.15%)
Dec 16, 2014 90.32 92.01 89.96 90.09 285,341 -0.62(-0.68%)
Dec 15, 2014 92.00 92.91 90.41 90.71 365,576 -0.85(-0.93%)
Dec 12, 2014 92.28 92.89 91.47 91.56 396,233 -1.54(-1.65%)
Dec 11, 2014 93.07 94.22 92.89 93.10 614,306 +0.44(+0.47%)
Dec 10, 2014 93.97 94.47 92.49 92.66 222,486 -1.80(-1.91%)
Dec 09, 2014 93.13 94.66 92.87 94.46 215,291 -0.01(-0.01%)
Dec 08, 2014 95.65 96.03 93.89 94.47 402,838 -1.35(-1.41%)
Dec 05, 2014 95.17 95.84 94.99 95.82 120,686 +0.95(+1.00%)
Dec 04, 2014 95.07 95.47 94.34 94.87 247,019 +0.08(+0.08%)
Dec 03, 2014 93.29 94.88 93.25 94.79 353,171 +1.95(+2.10%)
Dec 02, 2014 92.05 92.87 91.67 92.84 179,556 +0.58(+0.63%)
Dec 01, 2014 93.03 93.52 91.92 92.26 308,611 -1.18(-1.26%)
Nov 28, 2014 93.37 93.70 92.87 93.44 111,294 +0.26(+0.28%)
Nov 26, 2014 91.29 93.18 93.18 93.18 184,100 +1.93(+2.12%)
Nov 25, 2014 91.50 91.53 91.05 91.25 203,452 +0.02(+0.02%)
Nov 24, 2014 90.54 91.28 90.39 91.23 177,683 +0.87(+0.96%)
Nov 21, 2014 90.33 90.63 89.65 90.36 363,853 +0.98(+1.10%)
Nov 20, 2014 88.17 89.48 87.79 89.38 217,125 +0.81(+0.91%)
Nov 19, 2014 89.33 89.33 88.16 88.57 241,918 -0.61(-0.68%)
Nov 18, 2014 87.62 89.42 87.62 89.18 152,280 +1.71(+1.95%)
Nov 17, 2014 87.46 87.72 86.76 87.47 288,270 -0.40(-0.46%)
Nov 14, 2014 86.96 87.93 86.49 87.87 92,532 +0.76(+0.87%)
Nov 13, 2014 87.38 87.98 86.80 87.11 62,169 +0.01(+0.01%)
Nov 12, 2014 86.89 87.17 86.63 87.10 84,933 -0.13(-0.15%)
Nov 11, 2014 87.54 87.54 86.86 87.23 177,864 -0.17(-0.19%)
Nov 10, 2014 87.00 87.54 86.63 87.40 108,719 +0.64(+0.74%)
Nov 07, 2014 87.45 87.73 86.06 86.76 148,405 -0.79(-0.90%)
Nov 06, 2014 87.79 88.10 87.00 87.55 326,041 -0.76(-0.86%)
Nov 05, 2014 88.09 88.42 87.33 88.31 254,256 +0.88(+1.01%)
Nov 04, 2014 87.42 87.95 86.78 87.43 179,852 -0.32(-0.36%)
Nov 03, 2014 87.28 88.22 87.15 87.75 556,523 +0.60(+0.69%)
Oct 31, 2014 86.20 87.57 86.20 87.15 747,078 +3.28(+3.91%)
Oct 30, 2014 84.50 84.59 82.82 83.87 381,718 -1.03(-1.21%)
Oct 29, 2014 84.59 84.98 83.93 84.90 621,380 +0.17(+0.20%)
Oct 28, 2014 83.98 84.76 83.70 84.73 430,348 +1.19(+1.42%)
Oct 27, 2014 83.09 83.67 83.15 83.54 450,829 +0.39(+0.47%)
Oct 24, 2014 82.35 83.36 82.29 83.15 208,346 +0.82(+1.00%)
Oct 23, 2014 82.23 82.77 81.98 82.33 236,492 +1.17(+1.44%)
Oct 22, 2014 82.97 83.08 81.12 81.16 669,507 -1.18(-1.43%)
Oct 21, 2014 80.35 82.38 80.29 82.34 362,161 +2.93(+3.69%)
Oct 20, 2014 78.20 79.49 77.65 79.41 197,332 +1.24(+1.59%)
Oct 17, 2014 78.99 79.50 78.05 78.17 520,954 +0.57(+0.73%)
Oct 16, 2014 75.37 78.13 75.35 77.60 330,122 +1.18(+1.54%)
Oct 15, 2014 74.60 77.00 74.16 76.42 661,556 +0.36(+0.47%)
Oct 14, 2014 76.05 77.50 75.43 76.06 1,010,421 +1.35(+1.81%)
Oct 13, 2014 76.37 77.32 74.66 74.71 1,475,020 -1.62(-2.12%)
Oct 10, 2014 79.70 79.72 75.81 76.33 1,317,345 -5.65(-6.89%)
Oct 09, 2014 84.09 84.10 81.93 81.98 436,783 -2.28(-2.71%)
Oct 08, 2014 82.58 84.44 81.72 84.26 146,449 +1.86(+2.26%)
Oct 07, 2014 83.72 83.89 82.40 82.40 420,239 -1.60(-1.90%)
Oct 06, 2014 84.89 85.04 83.45 84.00 143,316 -0.74(-0.87%)
Oct 03, 2014 84.92 85.31 84.29 84.74 163,193 +0.53(+0.63%)
Oct 02, 2014 84.71 84.71 82.70 84.21 194,841 -0.52(-0.61%)
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.