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

396.61 USD +11.55 (+3.00%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 71.34 72.19 71.29 71.92 174,900 -0.33(-0.46%)
Jan 30, 2014 71.98 72.46 71.75 72.25 437,906 +0.90(+1.26%)
Jan 29, 2014 71.16 71.98 71.16 71.35 307,232 -0.27(-0.38%)
Jan 28, 2014 71.33 71.77 70.96 71.62 165,815 +0.29(+0.41%)
Jan 27, 2014 71.98 72.12 70.90 71.33 274,551 -0.50(-0.70%)
Jan 24, 2014 73.10 73.22 71.78 71.83 375,335 -1.71(-2.33%)
Jan 23, 2014 73.88 73.92 73.15 73.54 95,173 -0.74(-1.00%)
Jan 22, 2014 73.48 74.39 73.34 74.28 149,432 +0.79(+1.07%)
Jan 21, 2014 73.37 73.53 72.93 73.49 170,332 +0.40(+0.55%)
Jan 17, 2014 73.12 73.09 73.09 73.09 181,800 -0.40(-0.54%)
Jan 16, 2014 73.65 73.88 73.35 73.49 200,577 -0.38(-0.51%)
Jan 15, 2014 73.22 74.12 73.22 73.87 252,959 +0.65(+0.89%)
Jan 14, 2014 71.86 73.36 71.86 73.22 127,670 +1.54(+2.15%)
Jan 13, 2014 72.38 72.61 71.45 71.68 180,965 -0.82(-1.13%)
Jan 10, 2014 72.22 72.61 72.15 72.50 51,963 +0.33(+0.46%)
Jan 09, 2014 72.87 72.87 71.90 72.17 71,078 -0.54(-0.74%)
Jan 08, 2014 72.20 72.78 72.00 72.71 114,218 +1.07(+1.49%)
Jan 07, 2014 71.29 71.75 71.20 71.64 131,574 +0.49(+0.69%)
Jan 06, 2014 71.52 71.52 71.02 71.15 245,773 -0.35(-0.49%)
Jan 03, 2014 71.70 71.70 71.22 71.50 142,561 -0.21(-0.29%)
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.