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

358.21 USD +4.75 (+1.34%)
Streaming Delayed Price Updated: 12:04 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 76.14 76.42 75.61 76.27 89,849 -0.48(-0.63%)
Feb 28, 2014 76.82 77.04 76.22 76.75 54,574 -0.06(-0.08%)
Feb 27, 2014 76.80 76.94 76.29 76.81 65,575 -0.01(-0.01%)
Feb 26, 2014 76.56 77.36 76.49 76.82 54,794 +0.52(+0.68%)
Feb 25, 2014 76.53 76.77 75.94 76.30 81,064 -0.41(-0.53%)
Feb 24, 2014 76.70 77.18 76.70 76.71 55,693 +0.30(+0.39%)
Feb 21, 2014 76.89 77.03 76.21 76.41 130,131 -0.33(-0.43%)
Feb 20, 2014 76.25 76.82 76.11 76.74 95,030 +0.52(+0.68%)
Feb 19, 2014 76.09 76.56 76.01 76.22 46,575 -0.07(-0.09%)
Feb 18, 2014 76.19 76.35 75.72 76.29 56,513 +0.20(+0.26%)
Feb 14, 2014 75.51 76.09 76.09 76.09 388,900 +0.49(+0.65%)
Feb 13, 2014 74.41 75.63 74.27 75.60 115,799 +0.85(+1.14%)
Feb 12, 2014 74.30 74.83 74.30 74.75 135,961 +0.65(+0.88%)
Feb 11, 2014 73.26 74.28 73.26 74.10 274,596 +0.96(+1.31%)
Feb 10, 2014 72.87 73.23 72.82 73.14 115,591 +0.37(+0.51%)
Feb 07, 2014 71.92 72.84 71.68 72.77 133,056 +1.13(+1.58%)
Feb 06, 2014 70.64 71.75 70.64 71.64 151,939 +1.12(+1.59%)
Feb 05, 2014 70.13 70.81 69.71 70.52 202,077 +0.09(+0.13%)
Feb 04, 2014 70.52 70.55 70.02 70.43 316,549 +0.12(+0.17%)
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.