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 (%)
Sep 30, 2013 58.44 59.17 58.21 59.00 0 +0.06(+0.11%)
Sep 27, 2013 59.12 59.17 58.81 58.94 0 -0.48(-0.80%)
Sep 26, 2013 59.58 59.79 59.21 59.41 0 -0.04(-0.06%)
Sep 25, 2013 59.43 59.77 59.08 59.45 0 +0.06(+0.10%)
Sep 24, 2013 59.22 59.64 58.98 59.39 0 +0.37(+0.63%)
Sep 23, 2013 59.68 59.68 58.78 59.01 0 -0.25(-0.42%)
Sep 20, 2013 59.73 59.91 59.20 59.26 0 -0.33(-0.55%)
Sep 19, 2013 59.90 59.95 59.39 59.59 0 -0.18(-0.29%)
Sep 18, 2013 59.31 59.85 59.01 59.76 0 +0.53(+0.89%)
Sep 17, 2013 59.19 59.37 59.03 59.23 0 +0.41(+0.69%)
Sep 16, 2013 59.12 59.18 58.80 58.83 0 +0.19(+0.33%)
Sep 13, 2013 58.34 58.64 58.11 58.64 0 +0.27(+0.47%)
Sep 12, 2013 58.73 58.83 58.33 58.36 0 -0.39(-0.66%)
Sep 11, 2013 58.63 58.89 58.23 58.75 0 -0.16(-0.27%)
Sep 10, 2013 58.10 58.93 58.10 58.91 0 +1.13(+1.95%)
Sep 09, 2013 57.17 57.94 57.17 57.78 0 +0.76(+1.33%)
Sep 06, 2013 57.45 57.49 56.62 57.02 0 -0.26(-0.46%)
Sep 05, 2013 57.03 57.40 57.03 57.29 0 +0.43(+0.76%)
Sep 04, 2013 55.80 56.98 55.70 56.86 0 +1.40(+2.53%)
Sep 03, 2013 55.66 56.16 55.21 55.45 0 +0.46(+0.83%)
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%)
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.