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

396.61 USD +11.55 (+3.00%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 62.98 62.98 62.20 62.41 0 -0.54(-0.86%)
Aug 29, 2013 62.36 63.07 62.27 62.95 106,506 +0.65(+1.04%)
Aug 28, 2013 61.67 62.50 61.67 62.30 0 +0.80(+1.30%)
Aug 27, 2013 62.45 62.45 61.37 61.50 0 -1.55(-2.46%)
Aug 26, 2013 63.15 63.45 63.03 63.05 0 -0.12(-0.19%)
Aug 23, 2013 63.27 63.48 62.88 63.17 0 +0.00(+0.00%)
Aug 22, 2013 62.68 63.30 62.68 63.17 0 +0.69(+1.10%)
Aug 21, 2013 62.69 62.99 62.45 62.48 0 -0.48(-0.76%)
Aug 20, 2013 62.55 63.13 62.55 62.96 0 +0.44(+0.70%)
Aug 19, 2013 62.83 63.14 62.49 62.52 202,347 -0.45(-0.71%)
Aug 16, 2013 62.86 63.51 62.60 62.97 0 +0.22(+0.35%)
Aug 15, 2013 63.37 63.53 62.71 62.75 100,074 -1.45(-2.26%)
Aug 14, 2013 64.64 64.77 64.12 64.20 0 -0.99(-1.52%)
Aug 13, 2013 64.85 65.28 64.23 65.19 77,003 +0.76(+1.18%)
Aug 12, 2013 63.97 64.63 63.82 64.43 45,752 +0.24(+0.37%)
Aug 09, 2013 64.40 64.52 64.10 64.19 34,447 -0.33(-0.51%)
Aug 08, 2013 64.78 64.86 64.17 64.52 57,364 +0.03(+0.05%)
Aug 07, 2013 65.00 65.00 64.23 64.49 124,086 -0.71(-1.09%)
Aug 06, 2013 65.41 65.41 64.90 65.20 261,295 -0.40(-0.61%)
Aug 05, 2013 65.51 65.69 65.42 65.60 31,419 -0.14(-0.21%)
Aug 02, 2013 65.94 65.94 65.31 65.74 29,990 -0.36(-0.54%)
Aug 01, 2013 65.59 66.14 65.47 66.10 60,518 +1.13(+1.74%)
Jul 31, 2013 64.68 65.32 64.68 64.97 0 +0.32(+0.49%)
Jul 30, 2013 64.08 64.79 64.08 64.65 0 +0.77(+1.21%)
Jul 29, 2013 64.07 64.39 63.75 63.88 0 -0.41(-0.64%)
Jul 26, 2013 64.32 64.32 63.95 64.29 0 -0.51(-0.79%)
Jul 25, 2013 64.45 64.86 64.07 64.80 0 +0.33(+0.51%)
Jul 24, 2013 65.89 65.97 64.40 64.47 0 -1.23(-1.87%)
Jul 23, 2013 66.15 66.57 65.57 65.70 0 -0.19(-0.29%)
Jul 22, 2013 66.02 66.13 65.66 65.89 0 -0.13(-0.20%)
Jul 19, 2013 65.90 66.05 65.51 66.02 0 -0.17(-0.26%)
Jul 18, 2013 66.50 66.76 65.98 66.19 0 -0.59(-0.88%)
Jul 17, 2013 66.73 67.01 66.57 66.78 93,438 +0.05(+0.07%)
Jul 16, 2013 66.57 66.97 66.43 66.73 0 +0.26(+0.39%)
Jul 15, 2013 66.63 66.63 66.36 66.47 0 +0.00(+0.00%)
Jul 12, 2013 66.32 66.60 66.18 66.47 0 +0.36(+0.55%)
Jul 11, 2013 65.75 66.16 65.43 66.11 0 +1.41(+2.17%)
Jul 10, 2013 64.00 64.83 63.99 64.70 0 +0.66(+1.03%)
Jul 09, 2013 63.98 64.19 63.79 64.04 0 +0.68(+1.07%)
Jul 08, 2013 64.90 64.93 63.18 63.36 0 -1.29(-2.00%)
Jul 05, 2013 64.38 64.72 64.01 64.65 0 +0.83(+1.30%)
Jul 03, 2013 63.32 64.10 63.32 63.82 0 +0.29(+0.46%)
Jul 02, 2013 63.38 64.16 63.12 63.53 0 +0.09(+0.14%)
Jul 01, 2013 63.82 64.15 63.41 63.44 0 -0.08(-0.13%)
Jun 28, 2013 63.38 63.93 62.82 63.52 200,246 +0.22(+0.35%)
Jun 27, 2013 63.55 63.83 63.30 63.30 0 +0.22(+0.35%)
Jun 26, 2013 63.59 63.68 62.71 63.08 0 +0.19(+0.30%)
Jun 25, 2013 62.16 63.03 61.93 62.89 0 +1.50(+2.44%)
Jun 24, 2013 62.28 62.28 60.93 61.39 0 -1.34(-2.14%)
Jun 21, 2013 63.12 63.12 61.94 62.73 102,593 +0.27(+0.43%)
Jun 20, 2013 63.69 63.72 62.35 62.46 0 -2.04(-3.16%)
Jun 19, 2013 65.33 65.55 64.48 64.50 0 -0.77(-1.18%)
Jun 18, 2013 64.50 65.32 64.50 65.27 0 +1.06(+1.65%)
Jun 17, 2013 64.06 64.62 63.91 64.21 0 +0.92(+1.45%)
Jun 14, 2013 63.70 63.87 63.19 63.29 0 -0.26(-0.41%)
Jun 13, 2013 62.26 63.64 62.12 63.55 128,836 +1.27(+2.04%)
Jun 12, 2013 63.59 63.72 62.22 62.28 114,874 -0.73(-1.16%)
Jun 11, 2013 63.92 63.96 62.97 63.01 430,521 -1.45(-2.25%)
Jun 10, 2013 64.20 64.55 63.94 64.46 0 +0.39(+0.61%)
Jun 07, 2013 63.49 64.15 63.10 64.07 0 +0.94(+1.49%)
Jun 06, 2013 63.28 63.67 62.58 63.13 0 -0.09(-0.14%)
Jun 05, 2013 64.02 64.10 63.18 63.22 0 -0.98(-1.53%)
Jun 04, 2013 64.18 64.87 63.99 64.20 187,597 +0.29(+0.45%)
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.