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

218.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 83.60 83.90 83.15 83.66 124,300 +0.23(+0.28%)
Nov 26, 2014 81.74 83.43 83.43 83.43 205,614 +1.73(+2.12%)
Nov 25, 2014 81.93 81.95 81.52 81.70 227,227 +0.02(+0.02%)
Nov 24, 2014 81.07 81.73 80.94 81.68 198,447 +0.78(+0.96%)
Nov 21, 2014 80.88 81.15 80.27 80.91 406,373 +0.88(+1.10%)
Nov 20, 2014 78.94 80.12 78.60 80.03 242,498 +0.73(+0.91%)
Nov 19, 2014 79.98 79.98 78.94 79.30 270,189 -0.55(-0.68%)
Nov 18, 2014 78.45 80.06 78.45 79.85 170,075 +1.53(+1.95%)
Nov 17, 2014 78.31 78.54 77.68 78.32 321,957 -0.36(-0.46%)
Nov 14, 2014 77.86 78.73 77.44 78.68 103,345 +0.68(+0.87%)
Nov 13, 2014 78.24 78.77 77.72 78.00 69,434 +0.01(+0.01%)
Nov 12, 2014 77.80 78.05 77.57 77.99 94,858 -0.12(-0.15%)
Nov 11, 2014 78.38 78.38 77.77 78.10 198,649 -0.15(-0.19%)
Nov 10, 2014 77.90 78.38 77.57 78.25 121,424 +0.57(+0.74%)
Nov 07, 2014 78.30 78.55 77.06 77.68 165,747 -0.71(-0.90%)
Nov 06, 2014 78.60 78.88 77.90 78.39 364,142 -0.68(-0.86%)
Nov 05, 2014 78.87 79.17 78.19 79.07 283,968 +0.79(+1.01%)
Nov 04, 2014 78.27 78.75 77.70 78.28 200,869 -0.29(-0.36%)
Nov 03, 2014 78.15 78.99 78.03 78.57 621,559 +0.54(+0.69%)
Oct 31, 2014 77.18 78.40 77.18 78.03 834,383 +2.94(+3.91%)
Oct 30, 2014 75.66 75.74 74.15 75.09 426,326 -0.92(-1.21%)
Oct 29, 2014 75.74 76.09 75.15 76.02 693,995 +0.15(+0.20%)
Oct 28, 2014 75.19 75.89 74.94 75.86 480,639 +1.07(+1.42%)
Oct 27, 2014 74.40 74.92 74.45 74.80 503,513 +0.35(+0.47%)
Oct 24, 2014 73.73 74.64 73.68 74.45 232,693 +0.73(+1.00%)
Oct 23, 2014 73.63 74.11 73.40 73.72 264,128 +1.05(+1.44%)
Oct 22, 2014 74.29 74.39 72.63 72.67 747,746 -1.06(-1.43%)
Oct 21, 2014 71.94 73.76 71.89 73.72 404,483 +2.62(+3.69%)
Oct 20, 2014 70.02 71.17 69.53 71.10 220,392 +1.11(+1.59%)
Oct 17, 2014 70.72 71.18 69.88 69.99 581,833 +0.51(+0.73%)
Oct 16, 2014 67.48 69.95 67.47 69.48 368,700 +1.06(+1.54%)
Oct 15, 2014 66.79 68.94 66.40 68.42 738,866 +0.32(+0.47%)
Oct 14, 2014 68.09 69.39 67.54 68.10 1,128,500 +1.21(+1.81%)
Oct 13, 2014 68.38 69.23 66.85 66.89 1,647,393 -1.45(-2.12%)
Oct 10, 2014 71.36 71.38 67.88 68.34 1,471,292 -5.06(-6.89%)
Oct 09, 2014 75.29 75.30 73.36 73.40 487,826 -2.04(-2.71%)
Oct 08, 2014 73.94 75.60 73.17 75.44 163,563 +1.67(+2.26%)
Oct 07, 2014 74.96 75.12 73.78 73.78 469,348 -1.43(-1.90%)
Oct 06, 2014 76.01 76.14 74.72 75.21 160,064 -0.66(-0.87%)
Oct 03, 2014 76.03 76.38 75.47 75.87 182,264 +0.47(+0.63%)
Oct 02, 2014 75.85 75.85 74.05 75.40 217,610 -0.47(-0.61%)
Oct 01, 2014 77.61 77.61 75.67 75.86 624,226 -1.90(-2.44%)
Sep 30, 2014 78.52 78.52 77.48 77.76 138,010 -0.64(-0.82%)
Sep 29, 2014 77.52 78.66 77.37 78.41 121,262 +0.10(+0.13%)
Sep 26, 2014 78.00 78.50 77.74 78.31 308,394 +0.91(+1.18%)
Sep 25, 2014 78.68 78.73 77.15 77.40 189,128 -1.44(-1.83%)
Sep 24, 2014 78.00 78.86 78.00 78.84 122,477 +0.98(+1.25%)
Sep 23, 2014 77.74 78.46 77.56 77.86 236,179 -0.25(-0.32%)
Sep 22, 2014 78.78 78.97 77.96 78.11 117,863 -0.96(-1.21%)
Sep 19, 2014 80.44 80.46 78.92 79.07 126,591 -1.00(-1.25%)
Sep 18, 2014 79.19 80.07 79.12 80.07 132,714 +1.21(+1.53%)
Sep 17, 2014 78.44 79.30 78.37 78.86 165,703 +0.56(+0.72%)
Sep 16, 2014 76.83 78.40 76.80 78.30 621,321 +1.34(+1.74%)
Sep 15, 2014 78.08 78.10 76.92 76.96 243,600 -0.96(-1.23%)
Sep 12, 2014 78.80 78.80 77.75 77.91 233,214 -0.98(-1.24%)
Sep 11, 2014 78.44 78.90 78.12 78.90 93,645 +0.21(+0.26%)
Sep 10, 2014 78.64 78.83 78.25 78.69 60,534 -0.03(-0.03%)
Sep 09, 2014 79.47 79.53 78.61 78.72 71,166 -0.73(-0.92%)
Sep 08, 2014 79.16 79.89 79.15 79.45 177,084 +0.20(+0.25%)
Sep 05, 2014 78.66 79.25 78.59 79.25 166,214 +0.65(+0.83%)
Sep 04, 2014 78.58 79.14 78.40 78.60 101,002 +0.22(+0.28%)
Sep 03, 2014 78.47 78.67 78.21 78.38 88,925 +0.21(+0.27%)
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.