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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 87.67 87.86 87.16 87.43 129,323 -0.26(-0.30%)
Feb 26, 2015 87.51 87.88 87.23 87.69 109,181 +0.60(+0.68%)
Feb 25, 2015 87.36 87.56 86.83 87.09 143,273 -0.45(-0.52%)
Feb 24, 2015 86.39 87.58 85.80 87.54 311,093 +1.16(+1.34%)
Feb 23, 2015 86.83 86.83 86.08 86.39 248,556 -0.54(-0.62%)
Feb 20, 2015 86.18 86.99 85.97 86.93 702,708 +0.51(+0.60%)
Feb 19, 2015 86.06 86.67 85.93 86.42 240,646 +0.23(+0.27%)
Feb 18, 2015 86.31 86.43 85.84 86.18 169,346 -0.23(-0.26%)
Feb 17, 2015 86.10 86.51 85.84 86.41 883,847 +0.27(+0.31%)
Feb 13, 2015 85.92 86.14 86.14 86.14 272,208 +0.60(+0.71%)
Feb 12, 2015 84.44 85.56 84.44 85.53 345,480 +1.34(+1.60%)
Feb 11, 2015 83.93 84.49 83.65 84.19 356,588 +0.27(+0.32%)
Feb 10, 2015 82.17 83.94 81.95 83.92 465,010 +2.74(+3.38%)
Feb 09, 2015 81.92 81.92 80.97 81.17 562,613 -0.87(-1.06%)
Feb 06, 2015 82.61 83.29 81.83 82.04 371,570 -0.45(-0.55%)
Feb 05, 2015 82.03 82.53 81.59 82.49 258,170 +0.79(+0.97%)
Feb 04, 2015 81.17 82.27 81.15 81.70 372,279 +0.31(+0.38%)
Feb 03, 2015 80.31 81.43 80.20 81.39 233,050 +1.42(+1.77%)
Feb 02, 2015 79.91 80.22 78.30 79.97 342,501 +0.21(+0.26%)
Jan 30, 2015 80.44 81.16 79.65 79.76 537,786 -1.60(-1.96%)
Jan 29, 2015 81.04 81.61 79.85 81.36 243,052 +0.05(+0.07%)
Jan 28, 2015 82.82 83.48 81.25 81.31 349,301 -0.39(-0.48%)
Jan 27, 2015 82.11 82.46 81.67 81.70 391,772 -1.48(-1.78%)
Jan 26, 2015 82.84 83.37 82.23 83.18 130,641 +0.15(+0.18%)
Jan 23, 2015 82.87 83.40 82.62 83.02 208,546 -0.22(-0.26%)
Jan 22, 2015 82.67 83.31 81.14 83.24 505,192 +0.50(+0.60%)
Jan 21, 2015 81.66 83.10 81.31 82.74 160,138 +0.93(+1.14%)
Jan 20, 2015 81.39 82.11 80.77 81.81 146,017 +0.84(+1.04%)
Jan 16, 2015 79.82 81.08 79.48 80.97 323,805 +0.88(+1.09%)
Jan 15, 2015 81.37 81.81 80.04 80.10 244,853 -0.64(-0.79%)
Jan 14, 2015 80.41 81.54 79.90 80.74 458,505 -0.46(-0.57%)
Jan 13, 2015 82.60 83.61 80.78 81.20 192,303 -0.80(-0.98%)
Jan 12, 2015 83.25 83.25 81.61 82.00 211,370 -1.61(-1.92%)
Jan 09, 2015 83.90 83.94 82.61 83.61 155,450 +0.05(+0.05%)
Jan 08, 2015 81.98 83.70 81.98 83.56 233,764 +2.41(+2.97%)
Jan 07, 2015 80.82 81.52 80.34 81.15 266,356 +0.79(+0.99%)
Jan 06, 2015 82.25 82.33 80.13 80.36 415,038 -1.83(-2.23%)
Jan 05, 2015 83.42 83.57 82.17 82.19 228,755 -1.58(-1.89%)
Jan 02, 2015 84.21 84.69 82.98 83.77 244,863 -0.07(-0.09%)
Dec 31, 2014 84.40 83.84 83.84 83.84 107,132 -0.43(-0.51%)
Dec 30, 2014 84.23 84.67 84.23 84.28 133,978 -0.53(-0.63%)
Dec 29, 2014 85.01 85.03 84.52 84.81 75,561 -0.24(-0.29%)
Dec 26, 2014 85.16 85.41 84.95 85.05 74,230 +0.11(+0.13%)
Dec 24, 2014 85.12 84.95 84.95 84.95 75,114 +0.13(+0.15%)
Dec 23, 2014 85.37 85.70 84.79 84.82 365,727 -0.19(-0.22%)
Dec 22, 2014 84.17 85.10 84.07 85.01 140,624 +1.03(+1.23%)
Dec 19, 2014 84.43 84.43 83.37 83.98 214,979 +0.01(+0.01%)
Dec 18, 2014 83.76 83.97 83.19 83.97 233,289 +1.57(+1.90%)
Dec 17, 2014 80.81 82.61 80.25 82.40 302,364 +1.74(+2.15%)
Dec 16, 2014 80.87 82.38 80.55 80.66 318,686 -0.56(-0.68%)
Dec 15, 2014 82.37 83.19 80.95 81.22 408,297 -0.76(-0.93%)
Dec 12, 2014 82.62 83.17 81.90 81.98 442,537 -1.38(-1.65%)
Dec 11, 2014 83.33 84.36 83.17 83.36 686,095 +0.39(+0.47%)
Dec 10, 2014 84.14 84.59 82.81 82.96 248,486 -1.61(-1.91%)
Dec 09, 2014 83.39 84.76 83.15 84.58 240,450 -0.01(-0.01%)
Dec 08, 2014 85.64 85.98 84.07 84.59 449,914 -1.21(-1.41%)
Dec 05, 2014 85.21 85.81 85.05 85.79 134,789 +0.85(+1.00%)
Dec 04, 2014 85.12 85.48 84.47 84.94 275,886 +0.07(+0.08%)
Dec 03, 2014 83.53 84.95 83.49 84.87 394,443 +1.75(+2.10%)
Dec 02, 2014 82.42 83.15 82.08 83.13 200,539 +0.52(+0.63%)
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.