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 (%)
Oct 31, 2013 60.68 61.29 60.67 60.98 0 +0.40(+0.66%)
Oct 30, 2013 60.94 61.02 60.39 60.58 0 -0.34(-0.55%)
Oct 29, 2013 60.13 60.91 60.13 60.91 0 +0.96(+1.61%)
Oct 28, 2013 59.68 60.03 59.53 59.95 0 +0.41(+0.68%)
Oct 25, 2013 59.57 59.66 59.37 59.54 0 +0.19(+0.31%)
Oct 24, 2013 59.36 59.60 59.21 59.36 0 +0.52(+0.89%)
Oct 23, 2013 59.90 59.92 58.57 58.83 0 -2.01(-3.30%)
Oct 22, 2013 61.09 61.10 60.56 60.84 0 -0.14(-0.23%)
Oct 21, 2013 60.90 61.05 60.78 60.98 0 +0.15(+0.25%)
Oct 18, 2013 60.73 60.87 60.33 60.83 71,477 +0.17(+0.28%)
Oct 17, 2013 59.84 60.67 59.64 60.67 0 +0.44(+0.74%)
Oct 16, 2013 59.74 60.28 59.73 60.22 0 +0.57(+0.95%)
Oct 15, 2013 60.12 60.31 59.60 59.66 0 -0.54(-0.90%)
Oct 14, 2013 59.37 60.28 59.32 60.20 0 +0.47(+0.79%)
Oct 11, 2013 59.36 59.91 59.19 59.73 0 +0.12(+0.19%)
Oct 10, 2013 58.88 59.71 58.88 59.61 0 +1.30(+2.23%)
Oct 09, 2013 58.61 58.61 57.71 58.31 0 -0.21(-0.36%)
Oct 08, 2013 59.55 59.66 58.30 58.52 0 -0.95(-1.59%)
Oct 07, 2013 59.24 59.85 59.11 59.47 0 -0.30(-0.50%)
Oct 04, 2013 59.46 59.92 59.38 59.77 0 +0.45(+0.76%)
Oct 03, 2013 59.51 59.79 58.74 59.32 0 -0.15(-0.25%)
Oct 02, 2013 59.16 59.48 59.08 59.47 0 -0.11(-0.18%)
Oct 01, 2013 59.11 59.68 59.00 59.58 0 +0.57(+0.96%)
Sep 30, 2013 58.45 59.19 58.22 59.01 0 +0.06(+0.11%)
Sep 27, 2013 59.13 59.19 58.82 58.95 0 -0.48(-0.80%)
Sep 26, 2013 59.59 59.80 59.22 59.43 0 -0.04(-0.06%)
Sep 25, 2013 59.44 59.78 59.09 59.46 0 +0.06(+0.10%)
Sep 24, 2013 59.23 59.65 58.99 59.40 0 +0.37(+0.63%)
Sep 23, 2013 59.69 59.69 58.79 59.03 0 -0.25(-0.42%)
Sep 20, 2013 59.74 59.93 59.21 59.27 0 -0.33(-0.55%)
Sep 19, 2013 59.92 59.96 59.41 59.60 0 -0.18(-0.29%)
Sep 18, 2013 59.33 59.86 59.03 59.78 0 +0.53(+0.89%)
Sep 17, 2013 59.20 59.38 59.04 59.25 0 +0.41(+0.69%)
Sep 16, 2013 59.13 59.19 58.82 58.84 0 +0.19(+0.33%)
Sep 13, 2013 58.35 58.66 58.12 58.65 0 +0.27(+0.47%)
Sep 12, 2013 58.74 58.84 58.34 58.37 0 -0.39(-0.66%)
Sep 11, 2013 58.64 58.90 58.24 58.76 0 -0.16(-0.27%)
Sep 10, 2013 58.11 58.94 58.11 58.92 0 +1.13(+1.95%)
Sep 09, 2013 57.18 57.96 57.18 57.79 0 +0.76(+1.33%)
Sep 06, 2013 57.47 57.50 56.63 57.03 0 -0.26(-0.46%)
Sep 05, 2013 57.04 57.41 57.04 57.30 0 +0.43(+0.76%)
Sep 04, 2013 55.81 56.99 55.71 56.87 0 +1.40(+2.53%)
Sep 03, 2013 55.67 56.17 55.22 55.47 0 +0.46(+0.83%)
Aug 30, 2013 55.51 55.51 54.82 55.01 0 -0.48(-0.86%)
Aug 29, 2013 54.96 55.59 54.88 55.48 120,838 +0.57(+1.04%)
Aug 28, 2013 54.36 55.09 54.36 54.91 0 +0.71(+1.30%)
Aug 27, 2013 55.04 55.04 54.09 54.21 0 -1.37(-2.46%)
Aug 26, 2013 55.66 55.92 55.55 55.57 0 -0.11(-0.19%)
Aug 23, 2013 55.77 55.95 55.42 55.68 0 +0.00(+0.00%)
Aug 22, 2013 55.25 55.79 55.25 55.68 0 +0.61(+1.10%)
Aug 21, 2013 55.25 55.52 55.04 55.07 0 -0.42(-0.76%)
Aug 20, 2013 55.13 55.64 55.13 55.49 0 +0.39(+0.70%)
Aug 19, 2013 55.38 55.65 55.08 55.10 229,576 -0.40(-0.71%)
Aug 16, 2013 55.40 55.98 55.18 55.50 0 +0.19(+0.35%)
Aug 15, 2013 55.85 55.99 55.27 55.31 113,540 -1.28(-2.26%)
Aug 14, 2013 56.97 57.09 56.52 56.59 0 -0.87(-1.52%)
Aug 13, 2013 57.16 57.54 56.61 57.46 87,365 +0.67(+1.18%)
Aug 12, 2013 56.38 56.96 56.25 56.79 51,908 +0.21(+0.37%)
Aug 09, 2013 56.76 56.87 56.50 56.58 39,082 -0.29(-0.51%)
Aug 08, 2013 57.10 57.17 56.56 56.87 65,083 +0.03(+0.05%)
Aug 07, 2013 57.29 57.29 56.61 56.84 140,783 -0.63(-1.09%)
Aug 06, 2013 57.65 57.65 57.21 57.47 296,456 -0.35(-0.61%)
Aug 05, 2013 57.74 57.90 57.66 57.82 35,646 -0.12(-0.21%)
Aug 02, 2013 58.12 58.12 57.56 57.94 34,025 -0.32(-0.54%)
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.