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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 78.31 78.46 78.46 78.46 90,004 +0.59(+0.76%)
Aug 28, 2014 77.22 77.91 77.11 77.87 77,555 +0.25(+0.32%)
Aug 27, 2014 77.51 77.68 77.16 77.62 133,234 +0.14(+0.18%)
Aug 26, 2014 77.55 77.76 77.40 77.48 57,198 +0.01(+0.01%)
Aug 25, 2014 78.23 78.23 77.33 77.47 92,576 -0.28(-0.36%)
Aug 22, 2014 77.65 78.07 77.43 77.74 174,638 +0.05(+0.07%)
Aug 21, 2014 77.36 77.74 77.22 77.69 153,027 +0.29(+0.38%)
Aug 20, 2014 76.65 77.49 76.65 77.40 98,141 +0.64(+0.84%)
Aug 19, 2014 76.41 76.87 76.33 76.75 266,113 +0.54(+0.71%)
Aug 18, 2014 76.18 76.18 75.70 76.21 182,521 +0.29(+0.39%)
Aug 15, 2014 75.71 76.08 75.04 75.92 232,612 +0.79(+1.06%)
Aug 14, 2014 74.98 75.24 74.98 75.12 175,269 +0.14(+0.19%)
Aug 13, 2014 74.39 74.97 74.39 74.98 152,174 +0.70(+0.95%)
Aug 12, 2014 74.27 74.43 73.64 74.27 73,536 -0.05(-0.07%)
Aug 11, 2014 74.00 74.74 73.97 74.33 536,214 +0.67(+0.91%)
Aug 08, 2014 73.03 73.68 72.93 73.66 243,755 +0.90(+1.24%)
Aug 07, 2014 74.20 74.25 72.59 72.76 328,448 -0.99(-1.34%)
Aug 06, 2014 73.23 74.27 73.11 73.75 321,283 +0.24(+0.33%)
Aug 05, 2014 74.05 74.33 73.25 73.51 464,779 -0.79(-1.06%)
Aug 04, 2014 74.17 74.51 73.58 74.29 269,281 +0.32(+0.43%)
Aug 01, 2014 73.61 74.35 73.34 73.97 219,497 +0.24(+0.33%)
Jul 31, 2014 74.41 74.64 73.41 73.73 917,530 -1.53(-2.03%)
Jul 30, 2014 75.17 75.49 74.81 75.26 641,991 +0.72(+0.97%)
Jul 29, 2014 74.91 75.26 74.52 74.53 215,861 -0.13(-0.18%)
Jul 28, 2014 74.76 74.80 73.77 74.67 673,211 -0.07(-0.10%)
Jul 25, 2014 75.68 75.68 74.57 74.74 826,340 -1.51(-1.98%)
Jul 24, 2014 76.92 76.93 76.21 76.25 344,306 -0.71(-0.93%)
Jul 23, 2014 78.38 78.38 76.91 76.96 297,961 -1.80(-2.29%)
Jul 22, 2014 78.57 78.90 78.40 78.76 127,862 +0.51(+0.65%)
Jul 21, 2014 77.85 78.41 77.74 78.25 132,780 +0.23(+0.30%)
Jul 18, 2014 77.32 78.09 77.22 78.02 226,203 +1.01(+1.31%)
Jul 17, 2014 78.24 78.26 76.90 77.01 415,056 -2.04(-2.58%)
Jul 16, 2014 78.75 79.10 78.60 79.06 115,129 +0.91(+1.16%)
Jul 15, 2014 78.41 78.65 77.42 78.15 162,363 -0.23(-0.30%)
Jul 14, 2014 78.43 78.65 78.15 78.38 350,232 +0.38(+0.49%)
Jul 11, 2014 78.01 78.16 77.68 77.99 129,893 -0.01(-0.01%)
Jul 10, 2014 77.23 78.29 76.97 78.00 175,954 -0.36(-0.46%)
Jul 09, 2014 77.83 78.40 77.52 78.36 143,072 +0.47(+0.61%)
Jul 08, 2014 78.21 78.30 77.15 77.89 196,447 -0.42(-0.54%)
Jul 07, 2014 78.89 78.89 78.19 78.31 174,852 -0.53(-0.67%)
Jul 03, 2014 78.60 78.83 78.83 78.83 118,361 +0.49(+0.63%)
Jul 02, 2014 78.39 78.46 78.10 78.34 166,602 +0.21(+0.26%)
Jul 01, 2014 77.38 78.44 77.33 78.14 114,713 +1.05(+1.37%)
Jun 30, 2014 76.43 77.15 76.32 77.08 110,964 +0.84(+1.10%)
Jun 27, 2014 75.97 76.29 75.87 76.25 178,098 +0.10(+0.13%)
Jun 26, 2014 76.54 76.54 75.61 76.15 92,614 -0.34(-0.44%)
Jun 25, 2014 76.02 76.57 75.70 76.49 162,641 +0.32(+0.42%)
Jun 24, 2014 76.99 77.31 76.01 76.17 421,402 -0.62(-0.81%)
Jun 23, 2014 77.17 77.17 76.70 76.79 535,290 -0.28(-0.37%)
Jun 20, 2014 77.01 77.07 76.72 77.07 256,952 +0.23(+0.30%)
Jun 19, 2014 76.93 76.93 76.35 76.84 339,157 +0.11(+0.14%)
Jun 18, 2014 77.16 77.16 76.17 76.73 259,993 -0.32(-0.42%)
Jun 17, 2014 76.36 77.16 76.36 77.05 123,890 +0.56(+0.73%)
Jun 16, 2014 75.96 76.64 75.94 76.49 285,114 +0.45(+0.60%)
Jun 13, 2014 75.99 76.25 75.64 76.04 146,701 +0.74(+0.98%)
Jun 12, 2014 75.51 75.82 75.03 75.30 324,920 -0.26(-0.34%)
Jun 11, 2014 75.14 75.84 75.12 75.56 128,877 +0.39(+0.52%)
Jun 10, 2014 75.01 75.21 74.69 75.17 74,626 +0.29(+0.39%)
Jun 06, 2014 74.71 74.95 74.63 74.87 124,622 +0.44(+0.59%)
Jun 05, 2014 74.19 74.61 73.83 74.44 97,655 +0.36(+0.49%)
Jun 04, 2014 73.64 74.18 73.51 74.07 238,503 +0.33(+0.45%)
Jun 03, 2014 73.10 73.80 72.90 73.75 126,259 +0.69(+0.94%)
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.