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

357.36 USD +3.90 (+1.10%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 79.07 79.94 78.93 79.69 232,108 +1.28(+1.63%)
Mar 28, 2014 78.14 79.03 78.09 78.41 71,423 +0.51(+0.65%)
Mar 27, 2014 78.50 78.75 77.69 77.90 181,186 -0.58(-0.74%)
Mar 26, 2014 80.23 80.23 78.48 78.48 128,065 -0.90(-1.13%)
Mar 25, 2014 79.16 79.82 78.97 79.38 103,058 +0.38(+0.48%)
Mar 24, 2014 79.71 79.77 78.36 79.00 242,583 -0.32(-0.40%)
Mar 21, 2014 80.27 80.36 79.14 79.32 131,992 -0.70(-0.87%)
Mar 20, 2014 78.38 80.06 78.24 80.02 177,911 +1.45(+1.85%)
Mar 19, 2014 78.66 79.10 78.11 78.57 261,687 -0.07(-0.09%)
Mar 18, 2014 77.82 78.67 77.53 78.64 179,443 +1.12(+1.44%)
Mar 17, 2014 77.07 77.79 77.07 77.52 50,142 +0.95(+1.24%)
Mar 14, 2014 76.92 77.23 76.56 76.57 59,496 -0.44(-0.57%)
Mar 13, 2014 78.51 78.63 76.61 77.01 259,419 -1.27(-1.62%)
Mar 12, 2014 77.31 78.31 77.16 78.28 48,558 +0.62(+0.80%)
Mar 11, 2014 78.25 78.46 77.44 77.66 59,537 -0.43(-0.55%)
Mar 10, 2014 78.25 78.40 77.73 78.09 50,052 -0.13(-0.17%)
Mar 07, 2014 78.82 78.82 77.98 78.22 224,013 -0.09(-0.11%)
Mar 06, 2014 78.00 78.38 77.72 78.31 142,614 +0.54(+0.69%)
Mar 05, 2014 77.74 77.98 77.49 77.77 96,359 +0.15(+0.19%)
Mar 04, 2014 77.26 77.75 77.26 77.62 296,586 +1.35(+1.77%)
Mar 03, 2014 76.14 76.42 75.61 76.27 89,849 -0.48(-0.63%)
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%)
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.