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

218.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 55.50 55.50 54.81 55.00 0 -0.48(-0.86%)
Aug 29, 2013 54.95 55.58 54.87 55.47 120,863 +0.57(+1.04%)
Aug 28, 2013 54.34 55.08 54.34 54.90 0 +0.70(+1.30%)
Aug 27, 2013 55.03 55.03 54.08 54.19 0 -1.37(-2.46%)
Aug 26, 2013 55.65 55.91 55.54 55.56 0 -0.11(-0.19%)
Aug 23, 2013 55.75 55.94 55.41 55.67 0 +0.00(+0.00%)
Aug 22, 2013 55.23 55.78 55.23 55.67 0 +0.61(+1.10%)
Aug 21, 2013 55.24 55.51 55.03 55.06 0 -0.42(-0.76%)
Aug 20, 2013 55.12 55.63 55.12 55.48 0 +0.39(+0.70%)
Aug 19, 2013 55.37 55.64 55.07 55.09 229,624 -0.40(-0.71%)
Aug 16, 2013 55.39 55.97 55.16 55.49 0 +0.19(+0.35%)
Aug 15, 2013 55.84 55.98 55.26 55.30 113,564 -1.28(-2.26%)
Aug 14, 2013 56.96 57.08 56.50 56.57 0 -0.87(-1.52%)
Aug 13, 2013 57.15 57.53 56.60 57.45 87,383 +0.67(+1.18%)
Aug 12, 2013 56.37 56.95 56.24 56.78 51,919 +0.21(+0.37%)
Aug 09, 2013 56.75 56.86 56.49 56.56 39,090 -0.29(-0.51%)
Aug 08, 2013 57.08 57.16 56.55 56.86 65,097 +0.03(+0.05%)
Aug 07, 2013 57.28 57.28 56.60 56.83 140,813 -0.63(-1.09%)
Aug 06, 2013 57.64 57.64 57.19 57.45 296,519 -0.35(-0.61%)
Aug 05, 2013 57.73 57.89 57.65 57.81 35,654 -0.12(-0.21%)
Aug 02, 2013 58.11 58.11 57.55 57.93 34,032 -0.32(-0.54%)
Aug 01, 2013 57.80 58.28 57.69 58.25 68,676 +1.00(+1.74%)
Jul 31, 2013 57.00 57.56 57.00 57.25 0 +0.28(+0.49%)
Jul 30, 2013 56.47 57.10 56.47 56.97 0 +0.68(+1.21%)
Jul 29, 2013 56.46 56.74 56.18 56.29 0 -0.36(-0.64%)
Jul 26, 2013 56.68 56.68 56.35 56.65 0 -0.45(-0.79%)
Jul 25, 2013 56.79 57.16 56.46 57.10 0 +0.29(+0.51%)
Jul 24, 2013 58.06 58.13 56.75 56.81 0 -1.08(-1.87%)
Jul 23, 2013 58.29 58.66 57.78 57.90 0 -0.17(-0.29%)
Jul 22, 2013 58.18 58.27 57.86 58.06 0 -0.11(-0.20%)
Jul 19, 2013 58.07 58.20 57.73 58.18 0 -0.15(-0.26%)
Jul 18, 2013 58.60 58.83 58.14 58.33 0 -0.52(-0.88%)
Jul 17, 2013 58.80 59.05 58.66 58.85 106,034 +0.04(+0.07%)
Jul 16, 2013 58.66 59.01 58.54 58.80 0 +0.23(+0.39%)
Jul 15, 2013 58.71 58.71 58.48 58.57 0 +0.00(+0.00%)
Jul 12, 2013 58.44 58.69 58.32 58.57 0 +0.32(+0.55%)
Jul 11, 2013 57.94 58.30 57.66 58.25 0 +1.24(+2.17%)
Jul 10, 2013 56.40 57.13 56.39 57.01 0 +0.58(+1.03%)
Jul 09, 2013 56.38 56.57 56.21 56.43 0 +0.60(+1.07%)
Jul 08, 2013 57.19 57.22 55.67 55.83 0 -1.14(-2.00%)
Jul 05, 2013 56.73 57.03 56.41 56.97 0 +0.73(+1.30%)
Jul 03, 2013 55.80 56.49 55.80 56.24 0 +0.26(+0.46%)
Jul 02, 2013 55.85 56.54 55.62 55.98 0 +0.08(+0.14%)
Jul 01, 2013 56.24 56.53 55.88 55.90 0 -0.07(-0.13%)
Jun 28, 2013 55.85 56.34 55.36 55.97 227,240 +0.19(+0.35%)
Jun 27, 2013 56.00 56.25 55.78 55.78 0 +0.19(+0.35%)
Jun 26, 2013 56.04 56.12 55.26 55.59 0 +0.17(+0.30%)
Jun 25, 2013 54.78 55.54 54.57 55.42 0 +1.32(+2.44%)
Jun 24, 2013 54.88 54.88 53.69 54.10 0 -1.18(-2.14%)
Jun 21, 2013 55.62 55.62 54.58 55.28 116,423 +0.24(+0.43%)
Jun 20, 2013 56.12 56.15 54.94 55.04 0 -1.80(-3.16%)
Jun 19, 2013 57.57 57.76 56.82 56.84 0 -0.68(-1.18%)
Jun 18, 2013 56.84 57.56 56.84 57.52 0 +0.93(+1.65%)
Jun 17, 2013 56.45 56.94 56.32 56.58 0 +0.81(+1.45%)
Jun 14, 2013 56.13 56.28 55.68 55.77 0 -0.23(-0.41%)
Jun 13, 2013 54.86 56.08 54.74 56.00 146,204 +1.12(+2.04%)
Jun 12, 2013 56.04 56.15 54.83 54.88 130,359 -0.64(-1.16%)
Jun 11, 2013 56.33 56.36 55.49 55.52 488,558 -1.28(-2.25%)
Jun 10, 2013 56.57 56.88 56.34 56.80 0 +0.34(+0.61%)
Jun 07, 2013 55.95 56.53 55.60 56.46 0 +0.83(+1.49%)
Jun 06, 2013 55.76 56.11 55.15 55.63 0 -0.08(-0.14%)
Jun 05, 2013 56.41 56.49 55.67 55.71 0 -0.86(-1.53%)
Jun 04, 2013 56.56 57.16 56.39 56.57 212,886 +0.26(+0.45%)
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.