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 (%)
Feb 28, 2014 68.23 68.43 67.70 68.17 61,441 -0.05(-0.08%)
Feb 27, 2014 68.22 68.34 67.76 68.22 73,826 -0.01(-0.01%)
Feb 26, 2014 68.00 68.71 67.94 68.23 61,689 +0.46(+0.68%)
Feb 25, 2014 67.98 68.19 67.45 67.77 91,264 -0.36(-0.53%)
Feb 24, 2014 68.13 68.56 68.13 68.14 62,701 +0.27(+0.39%)
Feb 21, 2014 68.30 68.42 67.69 67.87 146,506 -0.29(-0.43%)
Feb 20, 2014 67.73 68.23 67.60 68.16 106,988 +0.46(+0.68%)
Feb 19, 2014 67.59 68.00 67.51 67.70 52,435 -0.06(-0.09%)
Feb 18, 2014 67.67 67.82 67.26 67.76 63,624 +0.18(+0.26%)
Feb 14, 2014 67.07 67.59 67.59 67.59 437,838 +0.44(+0.65%)
Feb 13, 2014 66.09 67.18 65.97 67.15 130,370 +0.76(+1.14%)
Feb 12, 2014 66.00 66.46 66.00 66.39 153,069 +0.58(+0.88%)
Feb 11, 2014 65.07 65.98 65.07 65.82 309,150 +0.85(+1.31%)
Feb 10, 2014 64.73 65.04 64.68 64.97 130,136 +0.33(+0.51%)
Feb 07, 2014 63.88 64.70 63.67 64.64 149,799 +1.00(+1.58%)
Feb 06, 2014 62.74 63.73 62.74 63.63 171,058 +0.99(+1.59%)
Feb 05, 2014 62.29 62.89 61.92 62.64 227,505 +0.08(+0.13%)
Feb 04, 2014 62.64 62.66 62.19 62.56 356,382 +0.11(+0.17%)
Feb 03, 2014 63.83 63.83 62.32 62.45 652,171 -1.43(-2.24%)
Jan 31, 2014 63.37 64.12 63.32 63.88 196,908 -0.29(-0.46%)
Jan 30, 2014 63.93 64.36 63.73 64.17 493,010 +0.80(+1.26%)
Jan 29, 2014 63.21 63.93 63.21 63.38 345,893 -0.24(-0.38%)
Jan 28, 2014 63.36 63.75 63.03 63.61 186,680 +0.26(+0.41%)
Jan 27, 2014 63.93 64.06 62.98 63.36 309,099 -0.44(-0.70%)
Jan 24, 2014 64.93 65.04 63.76 63.80 422,566 -1.52(-2.33%)
Jan 23, 2014 65.62 65.66 64.97 65.32 107,149 -0.66(-1.00%)
Jan 22, 2014 65.27 66.08 65.14 65.98 168,236 +0.70(+1.08%)
Jan 21, 2014 65.17 65.31 64.78 65.28 191,766 +0.36(+0.55%)
Jan 17, 2014 64.95 64.92 64.92 64.92 204,677 -0.36(-0.54%)
Jan 16, 2014 65.42 65.62 65.15 65.28 225,817 -0.34(-0.51%)
Jan 15, 2014 65.04 65.84 65.04 65.61 284,790 +0.58(+0.89%)
Jan 14, 2014 63.83 65.16 63.83 65.04 143,735 +1.37(+2.15%)
Jan 13, 2014 64.29 64.49 63.46 63.67 203,737 -0.73(-1.13%)
Jan 10, 2014 64.15 64.49 64.09 64.40 58,501 +0.29(+0.46%)
Jan 09, 2014 64.73 64.73 63.86 64.10 80,022 -0.48(-0.74%)
Jan 08, 2014 64.13 64.65 63.95 64.58 128,590 +0.95(+1.49%)
Jan 07, 2014 63.32 63.73 63.24 63.63 148,130 +0.44(+0.69%)
Jan 06, 2014 63.53 63.53 63.08 63.20 276,700 -0.31(-0.49%)
Jan 03, 2014 63.69 63.69 63.26 63.51 160,500 -0.19(-0.29%)
Jan 02, 2014 64.19 64.19 63.43 63.69 324,908 -0.89(-1.38%)
Dec 31, 2013 64.23 64.58 64.58 64.58 332,910 +0.60(+0.94%)
Dec 30, 2013 63.90 64.15 63.85 63.98 101,622 +0.11(+0.17%)
Dec 27, 2013 63.87 64.04 63.85 63.87 555,279 +0.05(+0.08%)
Dec 26, 2013 63.84 63.95 63.70 63.82 94,758 +0.25(+0.39%)
Dec 24, 2013 63.52 63.79 63.51 63.57 28,977 +0.14(+0.22%)
Dec 23, 2013 63.21 63.50 63.14 63.43 163,351 +0.47(+0.75%)
Dec 20, 2013 62.45 63.09 62.45 62.96 342,034 +0.56(+0.89%)
Dec 19, 2013 62.68 62.68 62.15 62.40 72,280 -0.26(-0.41%)
Dec 18, 2013 62.37 62.83 61.43 62.66 143,405 +0.33(+0.53%)
Dec 17, 2013 61.74 62.48 61.74 62.33 62,671 +0.65(+1.05%)
Dec 16, 2013 61.34 62.06 61.34 61.68 106,105 +0.75(+1.24%)
Dec 13, 2013 61.25 61.26 60.81 60.93 51,811 -0.12(-0.20%)
Dec 12, 2013 61.53 61.59 60.93 61.05 61,828 -0.50(-0.82%)
Dec 11, 2013 62.15 62.25 61.44 61.56 121,509 -0.54(-0.87%)
Dec 10, 2013 62.22 62.38 62.00 62.10 49,275 -0.17(-0.27%)
Dec 09, 2013 62.40 62.52 62.20 62.27 71,839 +0.14(+0.23%)
Dec 06, 2013 62.06 62.27 62.02 62.13 0 +0.72(+1.17%)
Dec 05, 2013 61.35 61.69 61.31 61.41 0 +0.12(+0.20%)
Dec 04, 2013 61.44 61.71 60.89 61.29 0 -0.28(-0.46%)
Dec 03, 2013 61.21 61.74 61.21 61.57 0 +0.21(+0.35%)
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.