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

218.51 -1.64 (-0.74%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 24.83 25.03 24.80 25.02 162,051 +0.12(+0.50%)
Apr 29, 2014 24.85 24.96 24.73 24.90 224,041 +0.17(+0.69%)
Apr 28, 2014 25.01 25.07 24.37 24.73 919,664 -0.14(-0.57%)
Apr 25, 2014 25.45 25.45 24.82 24.87 272,769 -0.84(-3.27%)
Apr 24, 2014 25.77 25.78 25.39 25.71 258,042 +0.14(+0.56%)
Apr 23, 2014 25.62 25.68 25.50 25.57 627,254 -0.02(-0.09%)
Apr 22, 2014 25.42 25.66 25.37 25.59 646,957 +0.23(+0.90%)
Apr 21, 2014 25.31 25.37 25.05 25.36 465,871 +0.23(+0.90%)
Apr 17, 2014 24.83 25.14 25.14 25.14 369,422 +0.46(+1.88%)
Apr 16, 2014 24.78 24.80 24.32 24.67 615,522 -0.04(-0.17%)
Apr 15, 2014 24.60 24.79 24.28 24.71 497,744 +0.16(+0.65%)
Apr 14, 2014 24.56 24.68 24.32 24.55 1,334,692 +0.20(+0.80%)
Apr 11, 2014 24.47 24.81 24.29 24.36 1,218,755 -0.39(-1.56%)
Apr 10, 2014 25.57 25.57 24.72 24.75 1,358,938 -0.79(-3.09%)
Apr 09, 2014 25.39 25.55 25.26 25.54 181,232 +0.27(+1.05%)
Apr 08, 2014 24.98 25.29 24.98 25.27 188,745 +0.33(+1.31%)
Apr 07, 2014 25.11 25.32 24.80 24.94 830,515 -0.23(-0.90%)
Apr 04, 2014 26.11 26.11 25.14 25.17 1,018,582 -0.73(-2.83%)
Apr 03, 2014 25.91 26.14 25.80 25.90 369,350 +0.04(+0.15%)
Apr 02, 2014 25.95 25.96 25.73 25.87 565,478 -0.04(-0.15%)
Apr 01, 2014 25.62 25.90 25.61 25.90 646,941 +0.41(+1.59%)
Mar 31, 2014 25.30 25.58 25.25 25.50 725,429 +0.41(+1.63%)
Mar 28, 2014 25.00 25.29 24.99 25.09 223,225 +0.16(+0.65%)
Mar 27, 2014 25.12 25.20 24.86 24.92 566,278 -0.19(-0.74%)
Mar 26, 2014 25.67 25.67 25.11 25.11 400,254 -0.29(-1.13%)
Mar 25, 2014 25.33 25.54 25.27 25.40 322,097 +0.14(+0.57%)
Mar 24, 2014 25.48 25.50 25.05 25.25 758,837 -0.10(-0.40%)
Mar 21, 2014 25.66 25.69 25.30 25.36 412,891 -0.22(-0.87%)
Mar 20, 2014 25.06 25.59 25.01 25.58 556,533 +0.46(+1.85%)
Mar 19, 2014 25.15 25.29 24.97 25.12 818,597 -0.02(-0.09%)
Mar 18, 2014 24.88 25.15 24.78 25.14 561,325 +0.36(+1.44%)
Mar 17, 2014 24.64 24.87 24.64 24.78 156,852 +0.30(+1.24%)
Mar 14, 2014 24.59 24.69 24.47 24.48 186,112 -0.14(-0.57%)
Mar 13, 2014 25.10 25.14 24.49 24.62 811,503 -0.41(-1.62%)
Mar 12, 2014 24.71 25.03 24.67 25.02 151,897 +0.20(+0.80%)
Mar 11, 2014 25.01 25.08 24.75 24.83 186,241 -0.14(-0.55%)
Mar 10, 2014 25.01 25.06 24.85 24.96 156,570 -0.04(-0.17%)
Mar 07, 2014 25.20 25.20 24.93 25.01 700,747 -0.03(-0.12%)
Mar 06, 2014 24.93 25.06 24.85 25.03 446,118 +0.17(+0.69%)
Mar 05, 2014 24.85 24.93 24.77 24.86 301,426 +0.05(+0.19%)
Mar 04, 2014 24.70 24.85 24.70 24.81 927,767 +0.43(+1.77%)
Mar 03, 2014 24.34 24.43 24.17 24.38 281,061 -0.15(-0.63%)
Feb 28, 2014 24.56 24.63 24.37 24.54 170,715 -0.02(-0.08%)
Feb 27, 2014 24.55 24.60 24.39 24.55 205,128 -0.00(-0.01%)
Feb 26, 2014 24.47 24.73 24.45 24.56 171,404 +0.17(+0.68%)
Feb 25, 2014 24.46 24.54 24.28 24.39 253,580 -0.13(-0.53%)
Feb 24, 2014 24.52 24.67 24.52 24.52 174,216 +0.10(+0.39%)
Feb 21, 2014 24.58 24.62 24.36 24.43 407,070 -0.11(-0.43%)
Feb 20, 2014 24.38 24.56 24.33 24.53 297,268 +0.17(+0.68%)
Feb 19, 2014 24.32 24.47 24.30 24.37 145,693 -0.02(-0.09%)
Feb 18, 2014 24.36 24.41 24.21 24.39 176,781 +0.06(+0.26%)
Feb 14, 2014 24.14 24.32 24.32 24.32 1,216,539 +0.16(+0.65%)
Feb 13, 2014 23.79 24.18 23.74 24.17 362,237 +0.27(+1.14%)
Feb 12, 2014 23.75 23.92 23.75 23.90 425,307 +0.21(+0.88%)
Feb 11, 2014 23.42 23.75 23.42 23.69 858,979 +0.31(+1.31%)
Feb 10, 2014 23.29 23.41 23.28 23.38 361,586 +0.12(+0.51%)
Feb 07, 2014 22.99 23.29 22.91 23.26 416,219 +0.36(+1.58%)
Feb 06, 2014 22.58 22.94 22.58 22.90 475,288 +0.36(+1.59%)
Feb 05, 2014 22.42 22.64 22.28 22.54 632,128 +0.03(+0.13%)
Feb 04, 2014 22.54 22.55 22.38 22.51 990,214 +0.04(+0.17%)
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.