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

353.46 USD -0.78 (-0.22%)
Official Closing Price Updated: 7:30 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 86.20 87.57 86.20 87.15 747,078 +3.28(+3.91%)
Oct 30, 2014 84.50 84.59 82.82 83.87 381,718 -1.03(-1.21%)
Oct 29, 2014 84.59 84.98 83.93 84.90 621,380 +0.17(+0.20%)
Oct 28, 2014 83.98 84.76 83.70 84.73 430,348 +1.19(+1.42%)
Oct 27, 2014 83.09 83.67 83.15 83.54 450,829 +0.39(+0.47%)
Oct 24, 2014 82.35 83.36 82.29 83.15 208,346 +0.82(+1.00%)
Oct 23, 2014 82.23 82.77 81.98 82.33 236,492 +1.17(+1.44%)
Oct 22, 2014 82.97 83.08 81.12 81.16 669,507 -1.18(-1.43%)
Oct 21, 2014 80.35 82.38 80.29 82.34 362,161 +2.93(+3.69%)
Oct 20, 2014 78.20 79.49 77.65 79.41 197,332 +1.24(+1.59%)
Oct 17, 2014 78.99 79.50 78.05 78.17 520,954 +0.57(+0.73%)
Oct 16, 2014 75.37 78.13 75.35 77.60 330,122 +1.18(+1.54%)
Oct 15, 2014 74.60 77.00 74.16 76.42 661,556 +0.36(+0.47%)
Oct 14, 2014 76.05 77.50 75.43 76.06 1,010,421 +1.35(+1.81%)
Oct 13, 2014 76.37 77.32 74.66 74.71 1,475,020 -1.62(-2.12%)
Oct 10, 2014 79.70 79.72 75.81 76.33 1,317,345 -5.65(-6.89%)
Oct 09, 2014 84.09 84.10 81.93 81.98 436,783 -2.28(-2.71%)
Oct 08, 2014 82.58 84.44 81.72 84.26 146,449 +1.86(+2.26%)
Oct 07, 2014 83.72 83.89 82.40 82.40 420,239 -1.60(-1.90%)
Oct 06, 2014 84.89 85.04 83.45 84.00 143,316 -0.74(-0.87%)
Oct 03, 2014 84.92 85.31 84.29 84.74 163,193 +0.53(+0.63%)
Oct 02, 2014 84.71 84.71 82.70 84.21 194,841 -0.52(-0.61%)
Oct 01, 2014 86.68 86.68 84.51 84.73 558,911 -2.12(-2.44%)
Sep 30, 2014 87.70 87.70 86.53 86.85 123,570 -0.72(-0.82%)
Sep 29, 2014 86.58 87.85 86.41 87.57 108,574 +0.11(+0.13%)
Sep 26, 2014 87.11 87.67 86.82 87.46 276,126 +1.02(+1.18%)
Sep 25, 2014 87.87 87.93 86.17 86.44 169,339 -1.61(-1.83%)
Sep 24, 2014 87.12 88.08 87.12 88.05 109,662 +0.85(+0.97%)
Sep 23, 2014 87.07 87.87 86.86 87.20 210,885 -0.28(-0.32%)
Sep 22, 2014 88.23 88.44 87.31 87.48 105,240 -1.07(-1.21%)
Sep 19, 2014 90.09 90.11 88.39 88.55 113,034 -1.12(-1.25%)
Sep 18, 2014 88.69 89.67 88.61 89.67 118,501 +1.35(+1.53%)
Sep 17, 2014 87.85 88.81 87.76 88.32 147,957 +0.63(+0.72%)
Sep 16, 2014 86.05 87.81 86.01 87.69 554,778 +1.50(+1.74%)
Sep 15, 2014 87.44 87.47 86.15 86.19 217,511 -1.07(-1.23%)
Sep 12, 2014 88.25 88.25 87.08 87.26 208,237 -1.10(-1.24%)
Sep 11, 2014 87.85 88.36 87.49 88.36 83,616 +0.23(+0.26%)
Sep 10, 2014 88.07 88.28 87.64 88.13 54,051 -0.03(-0.03%)
Sep 09, 2014 89.00 89.07 88.04 88.16 63,545 -0.82(-0.92%)
Sep 08, 2014 88.66 89.47 88.64 88.98 158,119 +0.22(+0.25%)
Sep 05, 2014 88.09 88.76 88.02 88.76 148,413 +0.73(+0.83%)
Sep 04, 2014 88.01 88.63 87.80 88.03 90,185 +0.25(+0.28%)
Sep 03, 2014 87.88 88.11 87.59 87.78 79,402 +0.24(+0.27%)
Sep 02, 2014 88.07 88.25 87.15 87.54 71,437 -0.40(-0.45%)
Aug 29, 2014 87.77 87.94 87.94 87.94 80,300 +0.66(+0.76%)
Aug 28, 2014 86.55 87.33 86.43 87.28 69,193 +0.28(+0.32%)
Aug 27, 2014 86.88 87.07 86.48 87.00 118,869 +0.16(+0.18%)
Aug 26, 2014 86.92 87.16 86.75 86.84 51,031 +0.01(+0.01%)
Aug 25, 2014 87.68 87.68 86.67 86.83 82,595 -0.31(-0.36%)
Aug 22, 2014 87.03 87.50 86.79 87.14 155,809 +0.06(+0.07%)
Aug 21, 2014 86.71 87.13 86.55 87.08 136,528 +0.33(+0.38%)
Aug 20, 2014 85.91 86.85 85.91 86.75 87,560 +0.72(+0.84%)
Aug 19, 2014 85.64 86.16 85.55 86.03 237,421 +0.61(+0.71%)
Aug 18, 2014 85.39 85.39 84.85 85.42 162,842 +0.33(+0.39%)
Aug 15, 2014 84.86 85.28 84.11 85.09 207,532 +0.89(+1.06%)
Aug 14, 2014 84.04 84.33 84.04 84.20 156,372 +0.16(+0.19%)
Aug 13, 2014 83.38 84.03 83.38 84.04 135,767 +0.79(+0.95%)
Aug 12, 2014 83.25 83.42 82.54 83.25 65,608 -0.06(-0.07%)
Aug 11, 2014 82.94 83.77 82.91 83.31 478,399 +0.75(+0.91%)
Aug 08, 2014 81.86 82.58 81.74 82.56 217,473 +1.01(+1.24%)
Aug 07, 2014 83.17 83.22 81.36 81.55 293,035 -1.11(-1.34%)
Aug 06, 2014 82.08 83.25 81.95 82.66 286,642 +0.27(+0.33%)
Aug 05, 2014 83.00 83.31 82.10 82.39 414,666 -0.88(-1.06%)
Aug 04, 2014 83.13 83.51 82.47 83.27 240,247 +0.36(+0.43%)
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.