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 (%)
Dec 31, 2013 72.31 72.71 72.71 72.71 295,700 +0.68(+0.94%)
Dec 30, 2013 71.94 72.23 71.88 72.03 90,264 +0.12(+0.17%)
Dec 27, 2013 71.91 72.10 71.88 71.91 493,215 +0.06(+0.08%)
Dec 26, 2013 71.87 72.00 71.72 71.85 84,167 +0.28(+0.39%)
Dec 24, 2013 71.51 71.82 71.50 71.57 25,739 +0.16(+0.22%)
Dec 23, 2013 71.16 71.49 71.09 71.41 145,093 +0.30(+0.42%)
Dec 20, 2013 70.53 71.26 70.53 71.11 302,826 +0.63(+0.89%)
Dec 19, 2013 70.80 70.80 70.20 70.48 63,995 -0.29(-0.41%)
Dec 18, 2013 70.45 70.96 69.38 70.77 126,967 +0.37(+0.53%)
Dec 17, 2013 69.73 70.57 69.73 70.40 55,487 +0.73(+1.05%)
Dec 16, 2013 69.28 70.10 69.28 69.67 93,942 +0.85(+1.24%)
Dec 13, 2013 69.18 69.19 68.68 68.82 45,872 -0.14(-0.20%)
Dec 12, 2013 69.50 69.57 68.82 68.96 54,741 -0.57(-0.82%)
Dec 11, 2013 70.20 70.31 69.40 69.53 107,581 -0.61(-0.87%)
Dec 10, 2013 70.28 70.46 70.03 70.14 43,627 -0.19(-0.27%)
Dec 09, 2013 70.48 70.62 70.25 70.33 63,604 +0.16(+0.23%)
Dec 06, 2013 70.09 70.33 70.05 70.17 0 +0.81(+1.17%)
Dec 05, 2013 69.29 69.68 69.25 69.36 0 +0.14(+0.20%)
Dec 04, 2013 69.40 69.70 68.77 69.22 0 -0.32(-0.46%)
Dec 03, 2013 69.13 69.74 69.13 69.54 0 +0.24(+0.35%)
Dec 02, 2013 69.46 69.66 69.22 69.30 0 -0.17(-0.24%)
Nov 29, 2013 69.38 69.70 69.37 69.47 0 +0.11(+0.16%)
Nov 27, 2013 68.95 69.44 68.75 69.36 0 +0.19(+0.27%)
Nov 26, 2013 68.64 69.29 68.64 69.17 0 +0.58(+0.85%)
Nov 25, 2013 68.70 68.72 68.10 68.59 0 -0.09(-0.13%)
Nov 22, 2013 68.49 68.73 68.30 68.68 0 +0.09(+0.13%)
Nov 21, 2013 67.60 68.64 67.60 68.59 0 +1.22(+1.81%)
Nov 20, 2013 67.76 67.91 67.29 67.37 0 -0.36(-0.53%)
Nov 19, 2013 68.62 68.67 67.68 67.73 0 -0.79(-1.15%)
Nov 18, 2013 69.25 69.25 68.40 68.52 0 -0.62(-0.90%)
Nov 15, 2013 68.85 69.25 68.48 69.14 0 +0.44(+0.64%)
Nov 14, 2013 68.84 68.93 68.57 68.70 0 +0.26(+0.38%)
Nov 12, 2013 67.73 68.44 67.73 68.44 0 +0.42(+0.62%)
Nov 11, 2013 68.22 68.22 67.71 68.02 0 +0.00(+0.00%)
Nov 08, 2013 67.37 68.04 67.27 68.02 0 +0.73(+1.08%)
Nov 07, 2013 68.55 68.55 67.19 67.29 0 -1.21(-1.77%)
Nov 06, 2013 68.65 68.80 68.21 68.50 0 +0.14(+0.20%)
Nov 05, 2013 68.08 68.58 67.77 68.36 0 -0.16(-0.23%)
Nov 04, 2013 68.75 68.75 68.41 68.52 0 -0.05(-0.07%)
Nov 01, 2013 69.06 69.13 68.33 68.57 0 -0.30(-0.44%)
Oct 31, 2013 68.54 69.22 68.53 68.87 0 +0.45(+0.66%)
Oct 30, 2013 68.83 68.92 68.21 68.42 0 -0.38(-0.55%)
Oct 29, 2013 67.92 68.80 67.92 68.80 0 +1.09(+1.61%)
Oct 28, 2013 67.41 67.80 67.24 67.71 0 +0.46(+0.68%)
Oct 25, 2013 67.28 67.38 67.06 67.25 0 +0.21(+0.31%)
Oct 24, 2013 67.04 67.32 66.88 67.04 0 +0.59(+0.89%)
Oct 23, 2013 67.66 67.68 66.15 66.45 0 -2.27(-3.30%)
Oct 22, 2013 69.00 69.01 68.40 68.72 0 -0.16(-0.23%)
Oct 21, 2013 68.79 68.96 68.65 68.88 0 +0.17(+0.25%)
Oct 18, 2013 68.59 68.75 68.14 68.71 63,284 +0.19(+0.28%)
Oct 17, 2013 67.59 68.52 67.36 68.52 0 +0.50(+0.74%)
Oct 16, 2013 67.48 68.09 67.46 68.02 0 +0.64(+0.95%)
Oct 15, 2013 67.90 68.12 67.32 67.38 0 -0.61(-0.90%)
Oct 14, 2013 67.06 68.08 67.00 67.99 0 +0.53(+0.79%)
Oct 11, 2013 67.04 67.67 66.85 67.46 0 +0.13(+0.19%)
Oct 10, 2013 66.50 67.44 66.50 67.33 0 +1.47(+2.23%)
Oct 09, 2013 66.20 66.20 65.18 65.86 0 -0.24(-0.36%)
Oct 08, 2013 67.26 67.38 65.85 66.10 0 -1.07(-1.59%)
Oct 07, 2013 66.91 67.60 66.76 67.17 0 -0.34(-0.50%)
Oct 04, 2013 67.16 67.68 67.07 67.51 0 +0.51(+0.76%)
Oct 03, 2013 67.22 67.53 66.35 67.00 0 -0.17(-0.25%)
Oct 02, 2013 66.82 67.18 66.73 67.17 0 -0.12(-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.