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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 76.43 77.15 76.32 77.08 110,964 +0.84(+1.10%)
Jun 27, 2014 75.97 76.29 75.87 76.25 178,098 +0.10(+0.13%)
Jun 26, 2014 76.54 76.54 75.61 76.15 92,614 -0.34(-0.44%)
Jun 25, 2014 76.02 76.57 75.70 76.49 162,641 +0.32(+0.42%)
Jun 24, 2014 76.99 77.31 76.01 76.17 421,402 -0.62(-0.81%)
Jun 23, 2014 77.17 77.17 76.70 76.79 535,290 -0.28(-0.37%)
Jun 20, 2014 77.01 77.07 76.72 77.07 256,952 +0.23(+0.30%)
Jun 19, 2014 76.93 76.93 76.35 76.84 339,157 +0.11(+0.14%)
Jun 18, 2014 77.16 77.16 76.17 76.73 259,993 -0.32(-0.42%)
Jun 17, 2014 76.36 77.16 76.36 77.05 123,890 +0.56(+0.73%)
Jun 16, 2014 75.96 76.64 75.94 76.49 285,114 +0.45(+0.60%)
Jun 13, 2014 75.99 76.25 75.64 76.04 146,701 +0.74(+0.98%)
Jun 12, 2014 75.51 75.82 75.03 75.30 324,920 -0.26(-0.34%)
Jun 11, 2014 75.14 75.84 75.12 75.56 128,877 +0.39(+0.52%)
Jun 10, 2014 75.01 75.21 74.69 75.17 74,626 +0.29(+0.39%)
Jun 06, 2014 74.71 74.95 74.63 74.87 124,622 +0.44(+0.59%)
Jun 05, 2014 74.19 74.61 73.83 74.44 97,655 +0.36(+0.49%)
Jun 04, 2014 73.64 74.18 73.51 74.07 238,503 +0.33(+0.45%)
Jun 03, 2014 73.10 73.80 72.90 73.75 126,259 +0.69(+0.94%)
Jun 02, 2014 73.13 73.26 72.51 73.06 142,206 +0.40(+0.55%)
May 30, 2014 72.70 72.77 72.38 72.66 82,251 +0.09(+0.12%)
May 29, 2014 72.66 72.81 72.44 72.57 56,514 +0.13(+0.18%)
May 28, 2014 72.45 72.61 72.06 72.44 95,529 +0.11(+0.15%)
May 27, 2014 71.93 72.33 71.75 72.33 217,234 +0.88(+1.23%)
May 23, 2014 70.84 71.45 71.45 71.45 87,560 +0.48(+0.68%)
May 22, 2014 70.61 71.06 70.58 70.97 67,666 +0.52(+0.73%)
May 21, 2014 70.38 70.64 70.12 70.45 51,336 +0.34(+0.48%)
May 20, 2014 70.43 70.68 69.74 70.12 89,260 -0.34(-0.48%)
May 19, 2014 69.70 70.62 69.70 70.45 144,072 +0.70(+1.01%)
May 16, 2014 69.27 69.79 69.10 69.75 76,516 +0.77(+1.11%)
May 15, 2014 69.72 69.83 68.49 68.99 265,601 -0.82(-1.17%)
May 14, 2014 70.40 70.41 69.78 69.80 38,619 -0.59(-0.83%)
May 13, 2014 71.23 71.23 70.38 70.39 120,694 -0.56(-0.79%)
May 12, 2014 70.07 71.03 70.05 70.95 63,552 +1.27(+1.83%)
May 09, 2014 69.95 69.95 69.21 69.68 74,881 -0.22(-0.32%)
May 08, 2014 69.42 70.86 69.17 69.90 52,122 +0.48(+0.69%)
May 07, 2014 69.71 69.71 68.86 69.42 39,537 +0.03(+0.04%)
May 06, 2014 69.67 70.02 69.32 69.39 83,423 -0.27(-0.38%)
May 05, 2014 69.18 69.85 68.99 69.66 96,954 +0.06(+0.09%)
May 02, 2014 69.37 69.89 69.25 69.60 24,793 +0.24(+0.35%)
May 01, 2014 69.50 70.24 69.22 69.36 32,055 -0.22(-0.32%)
Apr 30, 2014 69.04 69.60 68.95 69.58 58,279 +0.35(+0.50%)
Apr 29, 2014 69.09 69.39 68.77 69.23 80,573 +0.47(+0.69%)
Apr 28, 2014 69.55 69.70 67.78 68.76 330,745 -0.39(-0.57%)
Apr 25, 2014 70.77 70.77 69.02 69.15 98,097 -2.34(-3.27%)
Apr 24, 2014 71.65 71.69 70.59 71.49 92,801 +0.40(+0.56%)
Apr 23, 2014 71.24 71.41 70.92 71.09 225,584 -0.06(-0.09%)
Apr 22, 2014 70.68 71.34 70.53 71.16 232,669 +0.63(+0.90%)
Apr 21, 2014 70.37 70.54 69.64 70.52 167,544 +0.63(+0.90%)
Apr 17, 2014 69.03 69.89 69.89 69.89 132,857 +1.29(+1.88%)
Apr 16, 2014 68.91 68.95 67.62 68.60 221,364 -0.12(-0.17%)
Apr 15, 2014 68.40 68.92 67.53 68.72 179,007 +0.44(+0.65%)
Apr 14, 2014 68.28 68.64 67.63 68.27 480,004 +0.54(+0.80%)
Apr 11, 2014 68.03 68.99 67.55 67.73 438,309 -1.08(-1.56%)
Apr 10, 2014 71.11 71.11 68.74 68.81 488,724 -2.20(-3.09%)
Apr 09, 2014 70.59 71.04 70.24 71.00 65,177 +0.74(+1.05%)
Apr 08, 2014 69.47 70.31 69.46 70.27 67,880 +0.91(+1.31%)
Apr 07, 2014 69.81 70.39 68.97 69.36 298,684 -0.63(-0.90%)
Apr 04, 2014 72.60 72.60 69.89 69.99 366,320 -2.04(-2.83%)
Apr 03, 2014 72.04 72.69 71.73 72.03 132,832 +0.11(+0.15%)
Apr 02, 2014 72.16 72.17 71.55 71.92 203,366 -0.11(-0.15%)
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.