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

360.66 USD +2.99 (+0.84%)
Streaming Delayed Price Updated: 3:25 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 76.82 77.04 76.22 76.75 54,574 -0.06(-0.08%)
Feb 27, 2014 76.80 76.94 76.29 76.81 65,575 -0.01(-0.01%)
Feb 26, 2014 76.56 77.36 76.49 76.82 54,794 +0.52(+0.68%)
Feb 25, 2014 76.53 76.77 75.94 76.30 81,064 -0.41(-0.53%)
Feb 24, 2014 76.70 77.18 76.70 76.71 55,693 +0.30(+0.39%)
Feb 21, 2014 76.89 77.03 76.21 76.41 130,131 -0.33(-0.43%)
Feb 20, 2014 76.25 76.82 76.11 76.74 95,030 +0.52(+0.68%)
Feb 19, 2014 76.09 76.56 76.01 76.22 46,575 -0.07(-0.09%)
Feb 18, 2014 76.19 76.35 75.72 76.29 56,513 +0.20(+0.26%)
Feb 14, 2014 75.51 76.09 76.09 76.09 388,900 +0.49(+0.65%)
Feb 13, 2014 74.41 75.63 74.27 75.60 115,799 +0.85(+1.14%)
Feb 12, 2014 74.30 74.83 74.30 74.75 135,961 +0.65(+0.88%)
Feb 11, 2014 73.26 74.28 73.26 74.10 274,596 +0.96(+1.31%)
Feb 10, 2014 72.87 73.23 72.82 73.14 115,591 +0.37(+0.51%)
Feb 07, 2014 71.92 72.84 71.68 72.77 133,056 +1.13(+1.58%)
Feb 06, 2014 70.64 71.75 70.64 71.64 151,939 +1.12(+1.59%)
Feb 05, 2014 70.13 70.81 69.71 70.52 202,077 +0.09(+0.13%)
Feb 04, 2014 70.52 70.55 70.02 70.43 316,549 +0.12(+0.17%)
Feb 03, 2014 71.86 71.86 70.16 70.31 579,277 -1.61(-2.24%)
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%)
Jan 02, 2014 72.27 72.27 71.41 71.71 288,593 -1.00(-1.38%)
Dec 31, 2013 72.31 72.71 72.71 72.71 295,700 +0.68(+0.94%)
Dec 30, 2013 71.94 72.23 71.88 72.03 90,264 +0.12(+0.17%)
Dec 27, 2013 71.91 72.10 71.88 71.91 493,215 +0.06(+0.08%)
Dec 26, 2013 71.87 72.00 71.72 71.85 84,167 +0.28(+0.39%)
Dec 24, 2013 71.51 71.82 71.50 71.57 25,739 +0.16(+0.22%)
Dec 23, 2013 71.16 71.49 71.09 71.41 145,093 +0.30(+0.42%)
Dec 20, 2013 70.53 71.26 70.53 71.11 302,826 +0.63(+0.89%)
Dec 19, 2013 70.80 70.80 70.20 70.48 63,995 -0.29(-0.41%)
Dec 18, 2013 70.45 70.96 69.38 70.77 126,967 +0.37(+0.53%)
Dec 17, 2013 69.73 70.57 69.73 70.40 55,487 +0.73(+1.05%)
Dec 16, 2013 69.28 70.10 69.28 69.67 93,942 +0.85(+1.24%)
Dec 13, 2013 69.18 69.19 68.68 68.82 45,872 -0.14(-0.20%)
Dec 12, 2013 69.50 69.57 68.82 68.96 54,741 -0.57(-0.82%)
Dec 11, 2013 70.20 70.31 69.40 69.53 107,581 -0.61(-0.87%)
Dec 10, 2013 70.28 70.46 70.03 70.14 43,627 -0.19(-0.27%)
Dec 09, 2013 70.48 70.62 70.25 70.33 63,604 +0.16(+0.23%)
Dec 06, 2013 70.09 70.33 70.05 70.17 0 +0.81(+1.17%)
Dec 05, 2013 69.29 69.68 69.25 69.36 0 +0.14(+0.20%)
Dec 04, 2013 69.40 69.70 68.77 69.22 0 -0.32(-0.46%)
Dec 03, 2013 69.13 69.74 69.13 69.54 0 +0.24(+0.35%)
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.