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 (%)
Mar 31, 2014 70.40 71.18 70.28 70.96 260,680 +1.14(+1.63%)
Mar 28, 2014 69.58 70.37 69.53 69.82 80,215 +0.45(+0.65%)
Mar 27, 2014 69.90 70.12 69.17 69.36 203,490 -0.52(-0.74%)
Mar 26, 2014 71.44 71.44 69.88 69.88 143,829 -0.80(-1.13%)
Mar 25, 2014 70.48 71.07 70.31 70.68 115,744 +0.52(+0.75%)
Mar 24, 2014 70.79 70.84 69.59 70.16 273,166 -0.28(-0.40%)
Mar 21, 2014 71.28 71.37 70.28 70.44 148,633 -0.62(-0.87%)
Mar 20, 2014 69.60 71.10 69.48 71.06 200,341 +1.29(+1.85%)
Mar 19, 2014 69.85 70.24 69.36 69.77 294,679 -0.06(-0.09%)
Mar 18, 2014 69.11 69.86 68.85 69.84 202,066 +0.99(+1.44%)
Mar 17, 2014 68.44 69.08 68.44 68.84 56,463 +0.84(+1.24%)
Mar 14, 2014 68.31 68.58 67.99 68.00 66,997 -0.39(-0.57%)
Mar 13, 2014 69.72 69.83 68.03 68.39 292,125 -1.13(-1.62%)
Mar 12, 2014 68.65 69.54 68.52 69.52 54,680 +0.55(+0.80%)
Mar 11, 2014 69.49 69.68 68.77 68.97 67,043 -0.38(-0.55%)
Mar 10, 2014 69.49 69.62 69.03 69.35 56,362 -0.12(-0.17%)
Mar 07, 2014 70.00 70.00 69.25 69.46 252,255 -0.08(-0.12%)
Mar 06, 2014 69.27 69.60 69.02 69.54 160,594 +0.48(+0.69%)
Mar 05, 2014 69.04 69.25 68.81 69.06 108,507 +0.13(+0.19%)
Mar 04, 2014 68.61 69.05 68.61 68.93 333,978 +1.20(+1.77%)
Mar 03, 2014 67.62 67.86 67.14 67.73 101,176 -0.43(-0.63%)
Feb 28, 2014 68.22 68.41 67.69 68.16 61,454 -0.05(-0.08%)
Feb 27, 2014 68.20 68.33 67.75 68.21 73,842 -0.01(-0.01%)
Feb 26, 2014 67.99 68.70 67.93 68.22 61,702 +0.46(+0.68%)
Feb 25, 2014 67.96 68.17 67.44 67.76 91,284 -0.36(-0.53%)
Feb 24, 2014 68.11 68.54 68.11 68.12 62,714 +0.27(+0.39%)
Feb 21, 2014 68.28 68.41 67.67 67.86 146,537 -0.29(-0.43%)
Feb 20, 2014 67.71 68.22 67.59 68.15 107,011 +0.46(+0.68%)
Feb 19, 2014 67.57 67.99 67.50 67.69 52,446 -0.06(-0.09%)
Feb 18, 2014 67.66 67.80 67.24 67.75 63,637 +0.18(+0.26%)
Feb 14, 2014 67.06 67.57 67.57 67.57 437,931 +0.44(+0.65%)
Feb 13, 2014 66.08 67.16 65.95 67.14 130,398 +0.75(+1.14%)
Feb 12, 2014 65.98 66.45 65.98 66.38 153,102 +0.58(+0.88%)
Feb 11, 2014 65.06 65.96 65.06 65.80 309,216 +0.85(+1.31%)
Feb 10, 2014 64.71 65.03 64.67 64.95 130,164 +0.33(+0.51%)
Feb 07, 2014 63.87 64.68 63.65 64.62 149,831 +1.00(+1.58%)
Feb 06, 2014 62.73 63.72 62.73 63.62 171,094 +0.99(+1.59%)
Feb 05, 2014 62.28 62.88 61.91 62.62 227,554 +0.08(+0.13%)
Feb 04, 2014 62.62 62.65 62.18 62.54 356,458 +0.11(+0.17%)
Feb 03, 2014 63.81 63.81 62.30 62.44 652,310 -1.43(-2.24%)
Jan 31, 2014 63.35 64.11 63.31 63.87 196,950 -0.29(-0.46%)
Jan 30, 2014 63.92 64.35 63.72 64.16 493,115 +0.80(+1.26%)
Jan 29, 2014 63.19 63.92 63.19 63.36 345,966 -0.24(-0.38%)
Jan 28, 2014 63.34 63.73 63.02 63.60 186,720 +0.26(+0.41%)
Jan 27, 2014 63.92 64.05 62.96 63.34 309,165 -0.44(-0.70%)
Jan 24, 2014 64.92 65.02 63.74 63.79 422,655 -1.52(-2.33%)
Jan 23, 2014 65.61 65.64 64.96 65.31 107,172 -0.66(-1.00%)
Jan 22, 2014 65.25 66.06 65.13 65.96 168,271 +0.70(+1.08%)
Jan 21, 2014 65.16 65.30 64.76 65.26 191,806 +0.36(+0.55%)
Jan 17, 2014 64.93 64.91 64.91 64.91 204,720 -0.36(-0.54%)
Jan 16, 2014 65.40 65.61 65.14 65.26 225,864 -0.34(-0.51%)
Jan 15, 2014 65.02 65.82 65.02 65.60 284,851 +0.58(+0.89%)
Jan 14, 2014 63.81 65.15 63.81 65.02 143,766 +1.37(+2.15%)
Jan 13, 2014 64.28 64.48 63.45 63.65 203,780 -0.73(-1.13%)
Jan 10, 2014 64.13 64.48 64.07 64.38 58,514 +0.29(+0.46%)
Jan 09, 2014 64.71 64.71 63.85 64.09 80,039 -0.48(-0.74%)
Jan 08, 2014 64.12 64.63 63.94 64.57 128,618 +0.95(+1.49%)
Jan 07, 2014 63.31 63.72 63.23 63.62 148,162 +0.44(+0.69%)
Jan 06, 2014 63.51 63.51 63.07 63.18 276,759 -0.31(-0.49%)
Jan 03, 2014 63.67 63.67 63.25 63.49 160,534 -0.19(-0.29%)
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.