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

425.59 USD -9.47 (-2.18%)
Official Closing Price Updated: 5:22 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 69.38 69.70 69.37 69.47 0 +0.11(+0.16%)
Nov 27, 2013 68.95 69.44 68.75 69.36 0 +0.19(+0.27%)
Nov 26, 2013 68.64 69.29 68.64 69.17 0 +0.58(+0.85%)
Nov 25, 2013 68.70 68.72 68.10 68.59 0 -0.09(-0.13%)
Nov 22, 2013 68.49 68.73 68.30 68.68 0 +0.09(+0.13%)
Nov 21, 2013 67.60 68.64 67.60 68.59 0 +1.22(+1.81%)
Nov 20, 2013 67.76 67.91 67.29 67.37 0 -0.36(-0.53%)
Nov 19, 2013 68.62 68.67 67.68 67.73 0 -0.79(-1.15%)
Nov 18, 2013 69.25 69.25 68.40 68.52 0 -0.62(-0.90%)
Nov 15, 2013 68.85 69.25 68.48 69.14 0 +0.44(+0.64%)
Nov 14, 2013 68.84 68.93 68.57 68.70 0 +0.26(+0.38%)
Nov 12, 2013 67.73 68.44 67.73 68.44 0 +0.42(+0.62%)
Nov 11, 2013 68.22 68.22 67.71 68.02 0 +0.00(+0.00%)
Nov 08, 2013 67.37 68.04 67.27 68.02 0 +0.73(+1.08%)
Nov 07, 2013 68.55 68.55 67.19 67.29 0 -1.21(-1.77%)
Nov 06, 2013 68.65 68.80 68.21 68.50 0 +0.14(+0.20%)
Nov 05, 2013 68.08 68.58 67.77 68.36 0 -0.16(-0.23%)
Nov 04, 2013 68.75 68.75 68.41 68.52 0 -0.05(-0.07%)
Nov 01, 2013 69.06 69.13 68.33 68.57 0 -0.30(-0.44%)
Oct 31, 2013 68.54 69.22 68.53 68.87 0 +0.45(+0.66%)
Oct 30, 2013 68.83 68.92 68.21 68.42 0 -0.38(-0.55%)
Oct 29, 2013 67.92 68.80 67.92 68.80 0 +1.09(+1.61%)
Oct 28, 2013 67.41 67.80 67.24 67.71 0 +0.46(+0.68%)
Oct 25, 2013 67.28 67.38 67.06 67.25 0 +0.21(+0.31%)
Oct 24, 2013 67.04 67.32 66.88 67.04 0 +0.59(+0.89%)
Oct 23, 2013 67.66 67.68 66.15 66.45 0 -2.27(-3.30%)
Oct 22, 2013 69.00 69.01 68.40 68.72 0 -0.16(-0.23%)
Oct 21, 2013 68.79 68.96 68.65 68.88 0 +0.17(+0.25%)
Oct 18, 2013 68.59 68.75 68.14 68.71 63,284 +0.19(+0.28%)
Oct 17, 2013 67.59 68.52 67.36 68.52 0 +0.50(+0.74%)
Oct 16, 2013 67.48 68.09 67.46 68.02 0 +0.64(+0.95%)
Oct 15, 2013 67.90 68.12 67.32 67.38 0 -0.61(-0.90%)
Oct 14, 2013 67.06 68.08 67.00 67.99 0 +0.53(+0.79%)
Oct 11, 2013 67.04 67.67 66.85 67.46 0 +0.13(+0.19%)
Oct 10, 2013 66.50 67.44 66.50 67.33 0 +1.47(+2.23%)
Oct 09, 2013 66.20 66.20 65.18 65.86 0 -0.24(-0.36%)
Oct 08, 2013 67.26 67.38 65.85 66.10 0 -1.07(-1.59%)
Oct 07, 2013 66.91 67.60 66.76 67.17 0 -0.34(-0.50%)
Oct 04, 2013 67.16 67.68 67.07 67.51 0 +0.51(+0.76%)
Oct 03, 2013 67.22 67.53 66.35 67.00 0 -0.17(-0.25%)
Oct 02, 2013 66.82 67.18 66.73 67.17 0 -0.12(-0.18%)
Oct 01, 2013 66.76 67.41 66.64 67.29 0 +0.64(+0.96%)
Sep 30, 2013 66.02 66.85 65.76 66.65 0 +0.07(+0.11%)
Sep 27, 2013 66.79 66.85 66.44 66.58 0 -0.54(-0.80%)
Sep 26, 2013 67.31 67.54 66.89 67.12 0 -0.04(-0.06%)
Sep 25, 2013 67.14 67.52 66.74 67.16 0 +0.07(+0.10%)
Sep 24, 2013 66.90 67.38 66.63 67.09 0 +0.12(+0.18%)
Sep 23, 2013 67.72 67.72 66.70 66.97 0 -0.28(-0.42%)
Sep 20, 2013 67.78 67.99 67.18 67.25 0 -0.37(-0.55%)
Sep 19, 2013 67.98 68.03 67.40 67.62 0 -0.20(-0.29%)
Sep 18, 2013 67.31 67.92 66.97 67.82 0 +0.60(+0.89%)
Sep 17, 2013 67.17 67.37 66.99 67.22 0 +0.46(+0.69%)
Sep 16, 2013 67.09 67.16 66.73 66.76 0 +0.22(+0.33%)
Sep 13, 2013 66.20 66.55 65.94 66.54 0 +0.31(+0.47%)
Sep 12, 2013 66.65 66.76 66.19 66.23 0 -0.44(-0.66%)
Sep 11, 2013 66.53 66.83 66.08 66.67 0 -0.18(-0.27%)
Sep 10, 2013 65.93 66.87 65.93 66.85 0 +1.28(+1.95%)
Sep 09, 2013 64.88 65.76 64.88 65.57 0 +0.86(+1.33%)
Sep 06, 2013 65.20 65.24 64.25 64.71 0 -0.30(-0.46%)
Sep 05, 2013 64.72 65.14 64.72 65.01 0 +0.49(+0.76%)
Sep 04, 2013 63.32 64.66 63.21 64.52 0 +1.59(+2.53%)
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.