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, 2015 85.71 85.88 84.97 85.11 150,612 -0.97(-1.13%)
Mar 30, 2015 85.54 86.30 85.05 86.08 469,583 +1.09(+1.28%)
Mar 27, 2015 82.68 85.31 82.49 84.99 429,194 +2.34(+2.84%)
Mar 26, 2015 81.85 83.18 80.82 82.65 523,101 -1.15(-1.37%)
Mar 25, 2015 87.82 87.91 83.70 83.80 426,879 -4.08(-4.65%)
Mar 24, 2015 88.70 88.70 87.83 87.88 214,201 -0.76(-0.86%)
Mar 23, 2015 89.41 89.50 88.60 88.64 148,139 -0.74(-0.83%)
Mar 20, 2015 88.77 89.66 88.66 89.38 170,743 +1.25(+1.41%)
Mar 19, 2015 87.84 88.35 87.72 88.13 104,543 +0.20(+0.23%)
Mar 18, 2015 87.26 88.36 86.15 87.93 172,196 +0.65(+0.74%)
Mar 17, 2015 87.28 87.44 86.80 87.28 162,359 -0.64(-0.73%)
Mar 16, 2015 87.08 87.94 86.96 87.92 242,785 +1.32(+1.52%)
Mar 13, 2015 86.24 86.76 85.68 86.61 199,075 +0.58(+0.67%)
Mar 12, 2015 85.15 86.06 85.09 86.03 433,179 -0.03(-0.03%)
Mar 11, 2015 86.30 86.94 86.03 86.06 131,451 +0.19(+0.22%)
Mar 10, 2015 86.91 87.12 85.85 85.87 424,797 -1.62(-1.85%)
Mar 09, 2015 87.14 87.69 87.05 87.48 192,008 +0.27(+0.31%)
Mar 06, 2015 87.83 87.98 86.97 87.21 237,306 -0.91(-1.03%)
Mar 05, 2015 88.38 88.63 87.75 88.12 270,775 +0.05(+0.06%)
Mar 04, 2015 87.94 88.10 87.08 88.07 210,365 -0.12(-0.13%)
Mar 03, 2015 89.53 89.53 88.07 88.19 440,182 -1.66(-1.85%)
Mar 02, 2015 88.19 89.89 88.18 89.85 319,656 +2.40(+2.75%)
Feb 27, 2015 87.69 87.88 87.18 87.45 129,296 -0.26(-0.30%)
Feb 26, 2015 87.53 87.90 87.25 87.71 109,158 +0.60(+0.68%)
Feb 25, 2015 87.37 87.58 86.85 87.11 143,242 -0.45(-0.52%)
Feb 24, 2015 86.41 87.60 85.82 87.56 311,027 +1.16(+1.34%)
Feb 23, 2015 86.85 86.85 86.10 86.41 248,504 -0.54(-0.62%)
Feb 20, 2015 86.20 87.01 85.99 86.95 702,558 +0.51(+0.60%)
Feb 19, 2015 86.07 86.69 85.95 86.44 240,595 +0.23(+0.27%)
Feb 18, 2015 86.33 86.45 85.86 86.20 169,310 -0.23(-0.26%)
Feb 17, 2015 86.12 86.53 85.86 86.43 883,660 +0.27(+0.31%)
Feb 13, 2015 85.94 86.16 86.16 86.16 272,150 +0.60(+0.71%)
Feb 12, 2015 84.46 85.58 84.46 85.55 345,407 +1.35(+1.60%)
Feb 11, 2015 83.94 84.50 83.66 84.21 356,512 +0.27(+0.32%)
Feb 10, 2015 82.19 83.96 81.97 83.93 464,911 +2.74(+3.38%)
Feb 09, 2015 81.94 81.94 80.98 81.19 562,493 -0.87(-1.06%)
Feb 06, 2015 82.63 83.31 81.85 82.06 371,491 -0.45(-0.55%)
Feb 05, 2015 82.05 82.54 81.61 82.51 258,115 +0.79(+0.97%)
Feb 04, 2015 81.19 82.29 81.16 81.71 372,200 +0.31(+0.38%)
Feb 03, 2015 80.33 81.44 80.21 81.41 233,001 +1.42(+1.77%)
Feb 02, 2015 79.93 80.24 78.32 79.99 342,428 +0.21(+0.26%)
Jan 30, 2015 80.46 81.18 79.66 79.78 537,672 -1.60(-1.96%)
Jan 29, 2015 81.05 81.63 79.86 81.38 243,001 +0.05(+0.07%)
Jan 28, 2015 82.84 83.50 81.27 81.33 349,227 -0.39(-0.48%)
Jan 27, 2015 82.13 82.48 81.69 81.71 391,689 -1.48(-1.78%)
Jan 26, 2015 82.86 83.38 82.25 83.19 130,613 +0.15(+0.18%)
Jan 23, 2015 82.89 83.42 82.63 83.04 208,502 -0.22(-0.26%)
Jan 22, 2015 82.69 83.33 81.15 83.26 505,085 +0.50(+0.60%)
Jan 21, 2015 81.68 83.12 81.33 82.76 160,104 +0.93(+1.14%)
Jan 20, 2015 81.41 82.13 80.78 81.83 145,986 +0.84(+1.04%)
Jan 16, 2015 79.84 81.10 79.49 80.99 323,737 +0.88(+1.09%)
Jan 15, 2015 81.39 81.83 80.05 80.12 244,801 -0.64(-0.79%)
Jan 14, 2015 80.43 81.56 79.92 80.76 458,407 -0.46(-0.57%)
Jan 13, 2015 82.62 83.63 80.80 81.22 192,263 -0.80(-0.98%)
Jan 12, 2015 83.27 83.27 81.62 82.02 211,325 -1.61(-1.92%)
Jan 09, 2015 83.92 83.96 82.63 83.63 155,417 +0.05(+0.05%)
Jan 08, 2015 81.99 83.72 81.99 83.58 233,714 +2.41(+2.97%)
Jan 07, 2015 80.84 81.53 80.36 81.17 266,299 +0.79(+0.99%)
Jan 06, 2015 82.26 82.35 80.14 80.38 414,950 -1.83(-2.23%)
Jan 05, 2015 83.44 83.59 82.18 82.21 228,707 -1.58(-1.89%)
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.