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 (%)
Jan 31, 2014 63.29 64.04 63.24 63.80 197,151 -0.29(-0.46%)
Jan 30, 2014 63.86 64.28 63.65 64.10 493,619 +0.80(+1.26%)
Jan 29, 2014 63.13 63.86 63.13 63.30 346,320 -0.24(-0.38%)
Jan 28, 2014 63.28 63.67 62.95 63.54 186,911 +0.26(+0.41%)
Jan 27, 2014 63.86 63.98 62.90 63.28 309,481 -0.44(-0.70%)
Jan 24, 2014 64.85 64.96 63.68 63.72 423,087 -1.52(-2.33%)
Jan 23, 2014 65.54 65.58 64.89 65.24 107,281 -0.66(-1.00%)
Jan 22, 2014 65.19 65.99 65.06 65.90 168,443 +0.70(+1.08%)
Jan 21, 2014 65.09 65.23 64.70 65.20 192,002 +0.35(+0.55%)
Jan 17, 2014 64.87 64.84 64.84 64.84 204,929 -0.35(-0.54%)
Jan 16, 2014 65.34 65.54 65.07 65.20 226,095 -0.34(-0.51%)
Jan 15, 2014 64.96 65.75 64.96 65.53 285,142 +0.58(+0.89%)
Jan 14, 2014 63.75 65.08 63.75 64.96 143,913 +1.37(+2.15%)
Jan 13, 2014 64.21 64.41 63.39 63.59 203,988 -0.73(-1.13%)
Jan 10, 2014 64.07 64.41 64.01 64.32 58,574 +0.29(+0.46%)
Jan 09, 2014 64.65 64.65 63.78 64.02 80,121 -0.48(-0.74%)
Jan 08, 2014 64.05 64.57 63.87 64.50 128,749 +0.95(+1.49%)
Jan 07, 2014 63.24 63.65 63.16 63.55 148,313 +0.43(+0.69%)
Jan 06, 2014 63.45 63.45 63.00 63.12 277,041 -0.31(-0.49%)
Jan 03, 2014 63.61 63.61 63.18 63.43 160,698 -0.19(-0.29%)
Jan 02, 2014 64.11 64.11 63.35 63.62 325,309 -0.89(-1.38%)
Dec 31, 2013 64.15 64.50 64.50 64.50 333,320 +0.60(+0.94%)
Dec 30, 2013 63.82 64.08 63.77 63.90 101,747 +0.11(+0.17%)
Dec 27, 2013 63.79 63.96 63.77 63.79 555,964 +0.05(+0.08%)
Dec 26, 2013 63.76 63.87 63.63 63.74 94,875 +0.25(+0.39%)
Dec 24, 2013 63.44 63.71 63.43 63.49 29,013 +0.14(+0.22%)
Dec 23, 2013 63.13 63.42 63.07 63.35 163,552 +0.47(+0.75%)
Dec 20, 2013 62.37 63.01 62.37 62.88 342,456 +0.56(+0.89%)
Dec 19, 2013 62.61 62.61 62.08 62.32 72,369 -0.26(-0.41%)
Dec 18, 2013 62.30 62.75 61.35 62.58 143,582 +0.33(+0.53%)
Dec 17, 2013 61.66 62.40 61.66 62.25 62,748 +0.65(+1.05%)
Dec 16, 2013 61.26 61.99 61.26 61.61 106,235 +0.75(+1.24%)
Dec 13, 2013 61.17 61.18 60.73 60.86 51,875 -0.12(-0.20%)
Dec 12, 2013 61.46 61.51 60.86 60.98 61,904 -0.50(-0.82%)
Dec 11, 2013 62.08 62.17 61.37 61.48 121,659 -0.54(-0.87%)
Dec 10, 2013 62.15 62.31 61.93 62.02 49,336 -0.17(-0.27%)
Dec 09, 2013 62.32 62.45 62.12 62.19 71,927 +0.14(+0.23%)
Dec 06, 2013 61.98 62.19 61.94 62.05 0 +0.72(+1.17%)
Dec 05, 2013 61.27 61.62 61.24 61.33 0 +0.12(+0.20%)
Dec 04, 2013 61.37 61.63 60.81 61.21 0 -0.28(-0.46%)
Dec 03, 2013 61.13 61.67 61.13 61.49 0 +0.21(+0.35%)
Dec 02, 2013 61.42 61.60 61.21 61.28 0 -0.15(-0.24%)
Nov 29, 2013 61.35 61.63 61.34 61.43 0 +0.10(+0.16%)
Nov 27, 2013 60.97 61.40 60.79 61.33 0 +0.17(+0.27%)
Nov 26, 2013 60.70 61.27 60.70 61.17 0 +0.51(+0.85%)
Nov 25, 2013 60.75 60.77 60.22 60.65 0 -0.08(-0.13%)
Nov 22, 2013 60.56 60.78 60.40 60.73 0 +0.08(+0.13%)
Nov 21, 2013 59.78 60.70 59.78 60.65 0 +1.08(+1.81%)
Nov 20, 2013 59.92 60.05 59.50 59.57 0 -0.32(-0.53%)
Nov 19, 2013 60.68 60.72 59.85 59.89 0 -0.70(-1.15%)
Nov 18, 2013 61.24 61.24 60.49 60.59 0 -0.55(-0.90%)
Nov 15, 2013 60.88 61.24 60.56 61.14 0 +0.39(+0.64%)
Nov 14, 2013 60.87 60.95 60.63 60.75 0 +0.23(+0.38%)
Nov 12, 2013 59.89 60.52 59.89 60.52 0 +0.37(+0.62%)
Nov 11, 2013 60.33 60.33 59.87 60.15 0 +0.00(+0.00%)
Nov 08, 2013 59.57 60.17 59.49 60.15 0 +0.65(+1.08%)
Nov 07, 2013 60.62 60.62 59.41 59.50 0 -1.07(-1.77%)
Nov 06, 2013 60.71 60.84 60.32 60.57 0 +0.12(+0.20%)
Nov 05, 2013 60.20 60.64 59.93 60.45 0 -0.14(-0.23%)
Nov 04, 2013 60.79 60.79 60.49 60.59 0 -0.04(-0.07%)
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.