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 (%)
Nov 29, 2013 61.36 61.65 61.36 61.44 0 +0.10(+0.16%)
Nov 27, 2013 60.98 61.42 60.81 61.35 0 +0.17(+0.27%)
Nov 26, 2013 60.71 61.28 60.71 61.18 0 +0.51(+0.85%)
Nov 25, 2013 60.76 60.78 60.23 60.67 0 -0.08(-0.13%)
Nov 22, 2013 60.58 60.79 60.41 60.74 0 +0.08(+0.13%)
Nov 21, 2013 59.79 60.71 59.79 60.67 0 +1.08(+1.81%)
Nov 20, 2013 59.93 60.06 59.51 59.59 0 -0.32(-0.53%)
Nov 19, 2013 60.69 60.74 59.86 59.90 0 -0.70(-1.15%)
Nov 18, 2013 61.25 61.25 60.50 60.60 0 -0.55(-0.90%)
Nov 15, 2013 60.90 61.25 60.57 61.15 0 +0.39(+0.64%)
Nov 14, 2013 60.89 60.97 60.65 60.76 0 +0.23(+0.38%)
Nov 12, 2013 59.90 60.53 59.90 60.53 0 +0.37(+0.62%)
Nov 11, 2013 60.34 60.34 59.89 60.16 0 +0.00(+0.00%)
Nov 08, 2013 59.59 60.18 59.50 60.16 0 +0.65(+1.08%)
Nov 07, 2013 60.63 60.63 59.43 59.52 0 -1.07(-1.77%)
Nov 06, 2013 60.72 60.85 60.33 60.59 0 +0.12(+0.20%)
Nov 05, 2013 60.21 60.66 59.94 60.46 0 -0.14(-0.23%)
Nov 04, 2013 60.81 60.81 60.51 60.60 0 -0.04(-0.07%)
Nov 01, 2013 61.08 61.14 60.44 60.65 0 -0.27(-0.44%)
Oct 31, 2013 60.62 61.22 60.61 60.91 0 +0.40(+0.66%)
Oct 30, 2013 60.88 60.96 60.33 60.52 0 -0.34(-0.55%)
Oct 29, 2013 60.07 60.85 60.07 60.85 0 +0.96(+1.61%)
Oct 28, 2013 59.62 59.97 59.47 59.89 0 +0.41(+0.68%)
Oct 25, 2013 59.51 59.60 59.31 59.48 0 +0.19(+0.31%)
Oct 24, 2013 59.29 59.54 59.15 59.29 0 +0.52(+0.89%)
Oct 23, 2013 59.84 59.86 58.51 58.77 0 -2.01(-3.30%)
Oct 22, 2013 61.03 61.04 60.50 60.78 0 -0.14(-0.23%)
Oct 21, 2013 60.84 60.99 60.72 60.92 0 +0.15(+0.25%)
Oct 18, 2013 60.67 60.81 60.27 60.77 71,550 +0.17(+0.28%)
Oct 17, 2013 59.78 60.60 59.58 60.60 0 +0.44(+0.74%)
Oct 16, 2013 59.68 60.22 59.67 60.16 0 +0.57(+0.95%)
Oct 15, 2013 60.06 60.25 59.54 59.60 0 -0.54(-0.90%)
Oct 14, 2013 59.31 60.21 59.26 60.13 0 +0.47(+0.79%)
Oct 11, 2013 59.29 59.85 59.13 59.67 0 +0.11(+0.19%)
Oct 10, 2013 58.82 59.65 58.82 59.55 0 +1.30(+2.23%)
Oct 09, 2013 58.55 58.55 57.65 58.25 0 -0.21(-0.36%)
Oct 08, 2013 59.49 59.60 58.24 58.46 0 -0.95(-1.59%)
Oct 07, 2013 59.18 59.79 59.05 59.41 0 -0.30(-0.50%)
Oct 04, 2013 59.40 59.86 59.32 59.71 0 +0.45(+0.76%)
Oct 03, 2013 59.45 59.73 58.68 59.26 0 -0.15(-0.25%)
Oct 02, 2013 59.10 59.42 59.02 59.41 0 -0.11(-0.18%)
Oct 01, 2013 59.05 59.62 58.94 59.52 0 +0.57(+0.96%)
Sep 30, 2013 58.39 59.13 58.16 58.95 0 +0.06(+0.11%)
Sep 27, 2013 59.07 59.13 58.76 58.89 0 -0.48(-0.80%)
Sep 26, 2013 59.53 59.74 59.16 59.37 0 -0.04(-0.06%)
Sep 25, 2013 59.38 59.72 59.03 59.40 0 +0.06(+0.10%)
Sep 24, 2013 59.17 59.59 58.93 59.34 0 +0.37(+0.63%)
Sep 23, 2013 59.63 59.63 58.73 58.97 0 -0.25(-0.42%)
Sep 20, 2013 59.68 59.86 59.15 59.21 0 -0.33(-0.55%)
Sep 19, 2013 59.86 59.90 59.35 59.54 0 -0.18(-0.29%)
Sep 18, 2013 59.27 59.80 58.97 59.72 0 +0.53(+0.89%)
Sep 17, 2013 59.14 59.32 58.98 59.19 0 +0.41(+0.69%)
Sep 16, 2013 59.07 59.13 58.76 58.78 0 +0.19(+0.33%)
Sep 13, 2013 58.29 58.60 58.06 58.59 0 +0.27(+0.47%)
Sep 12, 2013 58.69 58.78 58.28 58.32 0 -0.39(-0.66%)
Sep 11, 2013 58.58 58.84 58.18 58.70 0 -0.16(-0.27%)
Sep 10, 2013 58.05 58.88 58.05 58.86 0 +1.13(+1.95%)
Sep 09, 2013 57.13 57.90 57.13 57.73 0 +0.76(+1.33%)
Sep 06, 2013 57.41 57.44 56.57 56.98 0 -0.26(-0.46%)
Sep 05, 2013 56.99 57.36 56.99 57.24 0 +0.43(+0.76%)
Sep 04, 2013 55.75 56.93 55.66 56.81 0 +1.40(+2.53%)
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.