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

218.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 64.21 64.57 64.57 64.57 332,980 +0.60(+0.94%)
Dec 30, 2013 63.89 64.14 63.83 63.97 101,644 +0.11(+0.17%)
Dec 27, 2013 63.86 64.03 63.83 63.86 555,397 +0.05(+0.08%)
Dec 26, 2013 63.82 63.94 63.69 63.81 94,778 +0.25(+0.39%)
Dec 24, 2013 63.50 63.78 63.49 63.56 28,984 +0.14(+0.22%)
Dec 23, 2013 63.19 63.49 63.13 63.41 163,385 +0.47(+0.75%)
Dec 20, 2013 62.43 63.08 62.43 62.95 342,106 +0.56(+0.89%)
Dec 19, 2013 62.67 62.67 62.14 62.39 72,296 -0.26(-0.41%)
Dec 18, 2013 62.36 62.81 61.41 62.64 143,436 +0.33(+0.53%)
Dec 17, 2013 61.72 62.47 61.72 62.32 62,684 +0.65(+1.05%)
Dec 16, 2013 61.33 62.05 61.33 61.67 106,127 +0.75(+1.24%)
Dec 13, 2013 61.24 61.25 60.79 60.92 51,822 -0.12(-0.20%)
Dec 12, 2013 61.52 61.58 60.92 61.04 61,841 -0.50(-0.82%)
Dec 11, 2013 62.14 62.24 61.43 61.55 121,535 -0.54(-0.87%)
Dec 10, 2013 62.21 62.37 61.99 62.09 49,286 -0.17(-0.27%)
Dec 09, 2013 62.39 62.51 62.18 62.25 71,854 +0.14(+0.23%)
Dec 06, 2013 62.04 62.25 62.01 62.11 0 +0.72(+1.17%)
Dec 05, 2013 61.33 61.68 61.30 61.40 0 +0.12(+0.20%)
Dec 04, 2013 61.43 61.70 60.87 61.27 0 -0.28(-0.46%)
Dec 03, 2013 61.19 61.73 61.19 61.56 0 +0.21(+0.35%)
Dec 02, 2013 61.48 61.66 61.27 61.34 0 -0.15(-0.24%)
Nov 29, 2013 61.41 61.70 61.40 61.49 0 +0.10(+0.16%)
Nov 27, 2013 61.03 61.47 60.86 61.40 0 +0.17(+0.27%)
Nov 26, 2013 60.76 61.33 60.76 61.23 0 +0.51(+0.85%)
Nov 25, 2013 60.81 60.83 60.28 60.71 0 -0.08(-0.13%)
Nov 22, 2013 60.63 60.84 60.46 60.79 0 +0.08(+0.13%)
Nov 21, 2013 59.84 60.76 59.84 60.71 0 +1.08(+1.81%)
Nov 20, 2013 59.98 60.11 59.56 59.63 0 -0.32(-0.53%)
Nov 19, 2013 60.74 60.79 59.91 59.95 0 -0.70(-1.15%)
Nov 18, 2013 61.30 61.30 60.55 60.65 0 -0.55(-0.90%)
Nov 15, 2013 60.94 61.30 60.62 61.20 0 +0.39(+0.64%)
Nov 14, 2013 60.94 61.02 60.70 60.81 0 +0.23(+0.38%)
Nov 12, 2013 59.95 60.58 59.95 60.58 0 +0.37(+0.62%)
Nov 11, 2013 60.39 60.39 59.94 60.21 0 +0.00(+0.00%)
Nov 08, 2013 59.63 60.23 59.55 60.21 0 +0.65(+1.08%)
Nov 07, 2013 60.68 60.68 59.48 59.56 0 -1.07(-1.77%)
Nov 06, 2013 60.77 60.90 60.38 60.63 0 +0.12(+0.20%)
Nov 05, 2013 60.26 60.71 59.99 60.51 0 -0.14(-0.23%)
Nov 04, 2013 60.86 60.86 60.56 60.65 0 -0.04(-0.07%)
Nov 01, 2013 61.13 61.19 60.48 60.70 0 -0.27(-0.44%)
Oct 31, 2013 60.67 61.27 60.66 60.96 0 +0.40(+0.66%)
Oct 30, 2013 60.93 61.01 60.38 60.56 0 -0.34(-0.55%)
Oct 29, 2013 60.12 60.90 60.12 60.90 0 +0.96(+1.61%)
Oct 28, 2013 59.67 60.01 59.52 59.94 0 +0.41(+0.68%)
Oct 25, 2013 59.55 59.64 59.36 59.53 0 +0.19(+0.31%)
Oct 24, 2013 59.34 59.59 59.20 59.34 0 +0.52(+0.89%)
Oct 23, 2013 59.89 59.91 58.55 58.82 0 -2.01(-3.30%)
Oct 22, 2013 61.08 61.09 60.55 60.83 0 -0.14(-0.23%)
Oct 21, 2013 60.89 61.04 60.77 60.97 0 +0.15(+0.25%)
Oct 18, 2013 60.71 60.86 60.32 60.82 71,492 +0.17(+0.28%)
Oct 17, 2013 59.83 60.65 59.63 60.65 0 +0.44(+0.74%)
Oct 16, 2013 59.73 60.27 59.71 60.21 0 +0.57(+0.95%)
Oct 15, 2013 60.11 60.30 59.59 59.64 0 -0.54(-0.90%)
Oct 14, 2013 59.36 60.26 59.31 60.18 0 +0.47(+0.79%)
Oct 11, 2013 59.34 59.90 59.17 59.71 0 +0.11(+0.19%)
Oct 10, 2013 58.86 59.70 58.86 59.60 0 +1.30(+2.23%)
Oct 09, 2013 58.60 58.60 57.70 58.30 0 -0.21(-0.36%)
Oct 08, 2013 59.54 59.64 58.29 58.51 0 -0.95(-1.59%)
Oct 07, 2013 59.23 59.84 59.09 59.46 0 -0.30(-0.50%)
Oct 04, 2013 59.45 59.91 59.37 59.76 0 +0.45(+0.76%)
Oct 03, 2013 59.50 59.78 58.73 59.31 0 -0.15(-0.25%)
Oct 02, 2013 59.15 59.47 59.07 59.46 0 -0.11(-0.18%)
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.