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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 70.42 71.19 70.29 70.97 260,625 +1.14(+1.63%)
Mar 28, 2014 69.59 70.38 69.55 69.83 80,198 +0.45(+0.65%)
Mar 27, 2014 69.91 70.13 69.19 69.38 203,446 -0.52(-0.74%)
Mar 26, 2014 71.45 71.45 69.89 69.89 143,799 -0.80(-1.13%)
Mar 25, 2014 70.50 71.09 70.33 70.69 115,719 +0.52(+0.75%)
Mar 24, 2014 70.80 70.85 69.60 70.17 273,109 -0.28(-0.40%)
Mar 21, 2014 71.30 71.38 70.29 70.45 148,601 -0.62(-0.87%)
Mar 20, 2014 69.62 71.11 69.49 71.08 200,298 +1.29(+1.85%)
Mar 19, 2014 69.87 70.26 69.38 69.79 294,617 -0.06(-0.09%)
Mar 18, 2014 69.12 69.88 68.86 69.85 202,023 +0.99(+1.44%)
Mar 17, 2014 68.46 69.09 68.46 68.86 56,451 +0.84(+1.24%)
Mar 14, 2014 68.32 68.60 68.00 68.01 66,982 -0.39(-0.57%)
Mar 13, 2014 69.73 69.84 68.05 68.40 292,063 -1.13(-1.62%)
Mar 12, 2014 68.67 69.56 68.54 69.53 54,668 +0.55(+0.80%)
Mar 11, 2014 69.50 69.69 68.78 68.98 67,028 -0.38(-0.55%)
Mar 10, 2014 69.50 69.64 69.04 69.36 56,350 -0.12(-0.17%)
Mar 07, 2014 70.01 70.01 69.26 69.48 252,202 -0.08(-0.11%)
Mar 06, 2014 69.28 69.62 69.04 69.56 160,560 +0.48(+0.69%)
Mar 05, 2014 69.05 69.26 68.83 69.08 108,484 +0.13(+0.19%)
Mar 04, 2014 68.62 69.06 68.62 68.94 333,907 +1.20(+1.77%)
Mar 03, 2014 67.63 67.88 67.16 67.75 101,155 -0.43(-0.63%)
Feb 28, 2014 68.23 68.43 67.70 68.17 61,441 -0.05(-0.08%)
Feb 27, 2014 68.22 68.34 67.76 68.22 73,826 -0.01(-0.01%)
Feb 26, 2014 68.00 68.71 67.94 68.23 61,689 +0.46(+0.68%)
Feb 25, 2014 67.98 68.19 67.45 67.77 91,264 -0.36(-0.53%)
Feb 24, 2014 68.13 68.56 68.13 68.14 62,701 +0.27(+0.39%)
Feb 21, 2014 68.30 68.42 67.69 67.87 146,506 -0.29(-0.43%)
Feb 20, 2014 67.73 68.23 67.60 68.16 106,988 +0.46(+0.68%)
Feb 19, 2014 67.59 68.00 67.51 67.70 52,435 -0.06(-0.09%)
Feb 18, 2014 67.67 67.82 67.26 67.76 63,624 +0.18(+0.26%)
Feb 14, 2014 67.07 67.59 67.59 67.59 437,838 +0.44(+0.65%)
Feb 13, 2014 66.09 67.18 65.97 67.15 130,370 +0.76(+1.14%)
Feb 12, 2014 66.00 66.46 66.00 66.39 153,069 +0.58(+0.88%)
Feb 11, 2014 65.07 65.98 65.07 65.82 309,150 +0.85(+1.31%)
Feb 10, 2014 64.73 65.04 64.68 64.97 130,136 +0.33(+0.51%)
Feb 07, 2014 63.88 64.70 63.67 64.64 149,799 +1.00(+1.58%)
Feb 06, 2014 62.74 63.73 62.74 63.63 171,058 +0.99(+1.59%)
Feb 05, 2014 62.29 62.89 61.92 62.64 227,505 +0.08(+0.13%)
Feb 04, 2014 62.64 62.66 62.19 62.56 356,382 +0.11(+0.17%)
Feb 03, 2014 63.83 63.83 62.32 62.45 652,171 -1.43(-2.24%)
Jan 31, 2014 63.37 64.12 63.32 63.88 196,908 -0.29(-0.46%)
Jan 30, 2014 63.93 64.36 63.73 64.17 493,010 +0.80(+1.26%)
Jan 29, 2014 63.21 63.93 63.21 63.38 345,893 -0.24(-0.38%)
Jan 28, 2014 63.36 63.75 63.03 63.61 186,680 +0.26(+0.41%)
Jan 27, 2014 63.93 64.06 62.98 63.36 309,099 -0.44(-0.70%)
Jan 24, 2014 64.93 65.04 63.76 63.80 422,566 -1.52(-2.33%)
Jan 23, 2014 65.62 65.66 64.97 65.32 107,149 -0.66(-1.00%)
Jan 22, 2014 65.27 66.08 65.14 65.98 168,236 +0.70(+1.08%)
Jan 21, 2014 65.17 65.31 64.78 65.28 191,766 +0.36(+0.55%)
Jan 17, 2014 64.95 64.92 64.92 64.92 204,677 -0.36(-0.54%)
Jan 16, 2014 65.42 65.62 65.15 65.28 225,817 -0.34(-0.51%)
Jan 15, 2014 65.04 65.84 65.04 65.61 284,790 +0.58(+0.89%)
Jan 14, 2014 63.83 65.16 63.83 65.04 143,735 +1.37(+2.15%)
Jan 13, 2014 64.29 64.49 63.46 63.67 203,737 -0.73(-1.13%)
Jan 10, 2014 64.15 64.49 64.09 64.40 58,501 +0.29(+0.46%)
Jan 09, 2014 64.73 64.73 63.86 64.10 80,022 -0.48(-0.74%)
Jan 08, 2014 64.13 64.65 63.95 64.58 128,590 +0.95(+1.49%)
Jan 07, 2014 63.32 63.73 63.24 63.63 148,130 +0.44(+0.69%)
Jan 06, 2014 63.53 63.53 63.08 63.20 276,700 -0.31(-0.49%)
Jan 03, 2014 63.69 63.69 63.26 63.51 160,500 -0.19(-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.