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

361.52 USD +3.85 (+1.08%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 78.12 78.95 77.80 77.96 28,519 -0.25(-0.32%)
Apr 30, 2014 77.60 78.23 77.50 78.21 51,850 +0.39(+0.50%)
Apr 29, 2014 77.66 78.00 77.30 77.82 71,684 +0.53(+0.69%)
Apr 28, 2014 78.17 78.34 76.18 77.29 294,255 -0.44(-0.57%)
Apr 25, 2014 79.55 79.55 77.58 77.73 87,275 -2.63(-3.27%)
Apr 24, 2014 80.53 80.58 79.34 80.36 82,563 +0.45(+0.56%)
Apr 23, 2014 80.07 80.26 79.71 79.91 200,696 -0.07(-0.09%)
Apr 22, 2014 79.45 80.19 79.28 79.98 207,000 +0.71(+0.90%)
Apr 21, 2014 79.10 79.29 78.28 79.27 149,060 +0.71(+0.90%)
Apr 17, 2014 77.59 78.56 78.56 78.56 118,200 +1.45(+1.88%)
Apr 16, 2014 77.45 77.50 76.00 77.11 196,942 -0.13(-0.17%)
Apr 15, 2014 76.88 77.47 75.90 77.24 159,258 +0.50(+0.65%)
Apr 14, 2014 76.75 77.15 76.02 76.74 427,047 +0.61(+0.80%)
Apr 11, 2014 76.47 77.54 75.93 76.13 389,952 -1.21(-1.56%)
Apr 10, 2014 79.93 79.93 77.26 77.34 434,805 -2.47(-3.09%)
Apr 09, 2014 79.34 79.85 78.95 79.81 57,987 +0.83(+1.05%)
Apr 08, 2014 78.08 79.03 78.07 78.98 60,391 +1.02(+1.31%)
Apr 07, 2014 78.47 79.12 77.52 77.96 265,731 -0.71(-0.90%)
Apr 04, 2014 81.60 81.60 78.56 78.67 325,905 -2.29(-2.83%)
Apr 03, 2014 80.97 81.70 80.63 80.96 118,177 +0.12(+0.15%)
Apr 02, 2014 81.11 81.12 80.42 80.84 180,930 -0.12(-0.15%)
Apr 01, 2014 80.06 80.96 80.04 80.96 206,995 +1.27(+1.59%)
Mar 31, 2014 79.07 79.94 78.93 79.69 232,108 +1.28(+1.63%)
Mar 28, 2014 78.14 79.03 78.09 78.41 71,423 +0.51(+0.65%)
Mar 27, 2014 78.50 78.75 77.69 77.90 181,186 -0.58(-0.74%)
Mar 26, 2014 80.23 80.23 78.48 78.48 128,065 -0.90(-1.13%)
Mar 25, 2014 79.16 79.82 78.97 79.38 103,058 +0.38(+0.48%)
Mar 24, 2014 79.71 79.77 78.36 79.00 242,583 -0.32(-0.40%)
Mar 21, 2014 80.27 80.36 79.14 79.32 131,992 -0.70(-0.87%)
Mar 20, 2014 78.38 80.06 78.24 80.02 177,911 +1.45(+1.85%)
Mar 19, 2014 78.66 79.10 78.11 78.57 261,687 -0.07(-0.09%)
Mar 18, 2014 77.82 78.67 77.53 78.64 179,443 +1.12(+1.44%)
Mar 17, 2014 77.07 77.79 77.07 77.52 50,142 +0.95(+1.24%)
Mar 14, 2014 76.92 77.23 76.56 76.57 59,496 -0.44(-0.57%)
Mar 13, 2014 78.51 78.63 76.61 77.01 259,419 -1.27(-1.62%)
Mar 12, 2014 77.31 78.31 77.16 78.28 48,558 +0.62(+0.80%)
Mar 11, 2014 78.25 78.46 77.44 77.66 59,537 -0.43(-0.55%)
Mar 10, 2014 78.25 78.40 77.73 78.09 50,052 -0.13(-0.17%)
Mar 07, 2014 78.82 78.82 77.98 78.22 224,013 -0.09(-0.11%)
Mar 06, 2014 78.00 78.38 77.72 78.31 142,614 +0.54(+0.69%)
Mar 05, 2014 77.74 77.98 77.49 77.77 96,359 +0.15(+0.19%)
Mar 04, 2014 77.26 77.75 77.26 77.62 296,586 +1.35(+1.77%)
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.