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

385.06 USD -19.47 (-4.81%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 64.23 64.66 63.68 63.68 587,125 -0.85(-1.32%)
May 30, 2013 63.85 64.76 63.76 64.53 0 +0.98(+1.54%)
May 29, 2013 62.98 63.75 62.91 63.55 71,889 +0.24(+0.38%)
May 28, 2013 63.42 63.80 63.16 63.31 152,410 +0.57(+0.91%)
May 24, 2013 62.59 62.74 62.12 62.74 0 -0.02(-0.03%)
May 23, 2013 61.85 62.84 61.67 62.76 0 +0.01(+0.02%)
May 22, 2013 63.99 64.40 62.46 62.75 0 -1.01(-1.58%)
May 21, 2013 63.82 63.96 63.65 63.76 0 -0.01(-0.02%)
May 20, 2013 63.91 64.12 63.65 63.77 0 -0.12(-0.19%)
May 17, 2013 63.40 63.94 63.28 63.89 0 +0.81(+1.28%)
May 16, 2013 63.63 63.85 63.03 63.08 106,033 -0.45(-0.71%)
May 15, 2013 62.89 63.75 62.89 63.53 0 +0.90(+1.44%)
May 13, 2013 62.95 63.16 62.55 62.63 0 -0.61(-0.96%)
May 10, 2013 62.76 63.28 62.75 63.24 0 +0.55(+0.88%)
May 09, 2013 62.31 62.97 62.13 62.69 0 +0.46(+0.74%)
May 08, 2013 61.63 62.41 61.63 62.23 0 +0.66(+1.07%)
May 07, 2013 61.84 61.84 61.25 61.57 0 +0.05(+0.08%)
May 06, 2013 61.47 61.84 61.27 61.52 0 +0.48(+0.79%)
May 03, 2013 61.18 61.57 61.04 61.04 0 +0.47(+0.78%)
May 02, 2013 60.26 60.69 59.83 60.57 0 +0.79(+1.32%)
May 01, 2013 60.24 60.33 59.71 59.78 0 -0.47(-0.78%)
Apr 30, 2013 59.88 60.28 59.47 60.25 0 +0.46(+0.77%)
Apr 29, 2013 59.18 59.93 59.09 59.79 132,575 +0.73(+1.24%)
Apr 26, 2013 59.31 59.31 58.86 59.06 641,186 -0.58(-0.97%)
Apr 25, 2013 59.40 59.99 59.24 59.64 167,787 +0.58(+0.98%)
Apr 24, 2013 58.27 59.23 58.15 59.06 0 +0.75(+1.29%)
Apr 23, 2013 57.62 58.43 57.52 58.31 116,720 +1.18(+2.06%)
Apr 22, 2013 56.89 57.32 55.97 57.13 99,574 +0.61(+1.08%)
Apr 19, 2013 56.12 56.68 55.65 56.52 188,333 +0.42(+0.75%)
Apr 18, 2013 57.21 57.54 55.93 56.10 456,146 -0.48(-0.85%)
Apr 17, 2013 57.83 57.83 56.36 56.58 199,818 -1.96(-3.35%)
Apr 16, 2013 57.82 58.58 57.63 58.54 70,583 +1.18(+2.06%)
Apr 15, 2013 58.25 58.55 57.28 57.36 166,233 -1.43(-2.43%)
Apr 12, 2013 58.63 58.88 58.12 58.79 75,536 -0.24(-0.41%)
Apr 11, 2013 58.92 59.41 58.69 59.03 127,468 -0.28(-0.47%)
Apr 10, 2013 58.16 59.33 58.16 59.31 177,191 +1.30(+2.24%)
Apr 09, 2013 57.28 58.42 57.18 58.01 65,925 +0.55(+0.96%)
Apr 08, 2013 56.86 57.47 56.32 57.46 101,066 +0.69(+1.22%)
Apr 05, 2013 56.05 56.85 55.74 56.77 190,264 -0.30(-0.53%)
Apr 04, 2013 56.37 57.09 56.07 57.07 116,835 +0.74(+1.31%)
Apr 03, 2013 57.50 57.65 56.14 56.33 390,493 -1.16(-2.02%)
Apr 02, 2013 58.33 58.33 57.27 57.49 130,765 -0.51(-0.88%)
Apr 01, 2013 59.35 59.35 57.85 58.00 93,931 -1.21(-2.04%)
Mar 28, 2013 58.73 59.26 58.57 59.21 135,002 +0.40(+0.68%)
Mar 27, 2013 58.39 58.89 58.03 58.81 88,126 +0.12(+0.20%)
Mar 26, 2013 58.54 58.74 58.28 58.69 51,669 +0.45(+0.77%)
Mar 25, 2013 58.50 58.71 57.86 58.24 142,304 -0.26(-0.44%)
Mar 22, 2013 58.33 58.75 58.14 58.50 94,104 +0.64(+1.11%)
Mar 21, 2013 58.46 58.47 57.79 57.86 559,746 -0.95(-1.62%)
Mar 20, 2013 58.37 58.84 58.30 58.81 324,501 +0.77(+1.33%)
Mar 19, 2013 58.52 58.63 57.53 58.04 369,826 -0.24(-0.41%)
Mar 18, 2013 58.42 58.79 57.99 58.28 126,444 -0.75(-1.27%)
Mar 15, 2013 60.06 60.06 58.88 59.03 247,625 -0.98(-1.63%)
Mar 14, 2013 60.07 60.30 59.93 60.01 200,465 +0.31(+0.52%)
Mar 13, 2013 59.53 59.88 59.20 59.70 240,832 +0.18(+0.30%)
Mar 12, 2013 59.20 59.58 59.05 59.52 340,908 +0.25(+0.42%)
Mar 11, 2013 59.16 59.35 58.71 59.27 176,369 +0.06(+0.10%)
Mar 08, 2013 59.35 59.48 58.70 59.21 185,020 +0.08(+0.14%)
Mar 07, 2013 59.00 59.41 58.95 59.13 137,185 +0.27(+0.46%)
Mar 06, 2013 58.98 59.20 58.72 58.86 176,081 +0.07(+0.12%)
Mar 05, 2013 58.13 58.93 58.13 58.79 152,612 +1.13(+1.96%)
Mar 04, 2013 57.65 57.77 57.25 57.66 156,009 -0.16(-0.28%)
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.