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

418.50 USD -1.50 (-0.36%)
Official Closing Price Updated: 5:33 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 63.38 63.93 62.82 63.52 200,246 +0.22(+0.35%)
Jun 27, 2013 63.55 63.83 63.30 63.30 0 +0.22(+0.35%)
Jun 26, 2013 63.59 63.68 62.71 63.08 0 +0.19(+0.30%)
Jun 25, 2013 62.16 63.03 61.93 62.89 0 +1.50(+2.44%)
Jun 24, 2013 62.28 62.28 60.93 61.39 0 -1.34(-2.14%)
Jun 21, 2013 63.12 63.12 61.94 62.73 102,593 +0.27(+0.43%)
Jun 20, 2013 63.69 63.72 62.35 62.46 0 -2.04(-3.16%)
Jun 19, 2013 65.33 65.55 64.48 64.50 0 -0.77(-1.18%)
Jun 18, 2013 64.50 65.32 64.50 65.27 0 +1.06(+1.65%)
Jun 17, 2013 64.06 64.62 63.91 64.21 0 +0.92(+1.45%)
Jun 14, 2013 63.70 63.87 63.19 63.29 0 -0.26(-0.41%)
Jun 13, 2013 62.26 63.64 62.12 63.55 128,836 +1.27(+2.04%)
Jun 12, 2013 63.59 63.72 62.22 62.28 114,874 -0.73(-1.16%)
Jun 11, 2013 63.92 63.96 62.97 63.01 430,521 -1.45(-2.25%)
Jun 10, 2013 64.20 64.55 63.94 64.46 0 +0.39(+0.61%)
Jun 07, 2013 63.49 64.15 63.10 64.07 0 +0.94(+1.49%)
Jun 06, 2013 63.28 63.67 62.58 63.13 0 -0.09(-0.14%)
Jun 05, 2013 64.02 64.10 63.18 63.22 0 -0.98(-1.53%)
Jun 04, 2013 64.18 64.87 63.99 64.20 187,597 +0.29(+0.45%)
Jun 03, 2013 63.98 64.47 63.20 63.91 177,128 +0.23(+0.36%)
May 31, 2013 64.23 64.66 63.68 63.68 587,125 -0.85(-1.32%)
May 30, 2013 63.85 64.76 63.76 64.53 0 +0.98(+1.54%)
May 29, 2013 62.98 63.75 62.91 63.55 71,889 +0.24(+0.38%)
May 28, 2013 63.42 63.80 63.16 63.31 152,410 +0.57(+0.91%)
May 24, 2013 62.59 62.74 62.12 62.74 0 -0.02(-0.03%)
May 23, 2013 61.85 62.84 61.67 62.76 0 +0.01(+0.02%)
May 22, 2013 63.99 64.40 62.46 62.75 0 -1.01(-1.58%)
May 21, 2013 63.82 63.96 63.65 63.76 0 -0.01(-0.02%)
May 20, 2013 63.91 64.12 63.65 63.77 0 -0.12(-0.19%)
May 17, 2013 63.40 63.94 63.28 63.89 0 +0.81(+1.28%)
May 16, 2013 63.63 63.85 63.03 63.08 106,033 -0.45(-0.71%)
May 15, 2013 62.89 63.75 62.89 63.53 0 +0.90(+1.44%)
May 13, 2013 62.95 63.16 62.55 62.63 0 -0.61(-0.96%)
May 10, 2013 62.76 63.28 62.75 63.24 0 +0.55(+0.88%)
May 09, 2013 62.31 62.97 62.13 62.69 0 +0.46(+0.74%)
May 08, 2013 61.63 62.41 61.63 62.23 0 +0.66(+1.07%)
May 07, 2013 61.84 61.84 61.25 61.57 0 +0.05(+0.08%)
May 06, 2013 61.47 61.84 61.27 61.52 0 +0.48(+0.79%)
May 03, 2013 61.18 61.57 61.04 61.04 0 +0.47(+0.78%)
May 02, 2013 60.26 60.69 59.83 60.57 0 +0.79(+1.32%)
May 01, 2013 60.24 60.33 59.71 59.78 0 -0.47(-0.78%)
Apr 30, 2013 59.88 60.28 59.47 60.25 0 +0.46(+0.77%)
Apr 29, 2013 59.18 59.93 59.09 59.79 132,575 +0.73(+1.24%)
Apr 26, 2013 59.31 59.31 58.86 59.06 641,186 -0.58(-0.97%)
Apr 25, 2013 59.40 59.99 59.24 59.64 167,787 +0.58(+0.98%)
Apr 24, 2013 58.27 59.23 58.15 59.06 0 +0.75(+1.29%)
Apr 23, 2013 57.62 58.43 57.52 58.31 116,720 +1.18(+2.06%)
Apr 22, 2013 56.89 57.32 55.97 57.13 99,574 +0.61(+1.08%)
Apr 19, 2013 56.12 56.68 55.65 56.52 188,333 +0.42(+0.75%)
Apr 18, 2013 57.21 57.54 55.93 56.10 456,146 -0.48(-0.85%)
Apr 17, 2013 57.83 57.83 56.36 56.58 199,818 -1.96(-3.35%)
Apr 16, 2013 57.82 58.58 57.63 58.54 70,583 +1.18(+2.06%)
Apr 15, 2013 58.25 58.55 57.28 57.36 166,233 -1.43(-2.43%)
Apr 12, 2013 58.63 58.88 58.12 58.79 75,536 -0.24(-0.41%)
Apr 11, 2013 58.92 59.41 58.69 59.03 127,468 -0.28(-0.47%)
Apr 10, 2013 58.16 59.33 58.16 59.31 177,191 +1.30(+2.24%)
Apr 09, 2013 57.28 58.42 57.18 58.01 65,925 +0.55(+0.96%)
Apr 08, 2013 56.86 57.47 56.32 57.46 101,066 +0.69(+1.22%)
Apr 05, 2013 56.05 56.85 55.74 56.77 190,264 -0.30(-0.53%)
Apr 04, 2013 56.37 57.09 56.07 57.07 116,835 +0.74(+1.31%)
Apr 03, 2013 57.50 57.65 56.14 56.33 390,493 -1.16(-2.02%)
Apr 02, 2013 58.33 58.33 57.27 57.49 130,765 -0.51(-0.88%)
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.