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

226.87 +9.15 (+4.20%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 29.93 30.04 29.77 29.95 347,194 +0.08(+0.28%)
Nov 26, 2014 29.26 29.87 29.87 29.87 574,320 +0.62(+2.12%)
Nov 25, 2014 29.33 29.34 29.19 29.25 634,691 +0.01(+0.02%)
Nov 24, 2014 29.02 29.26 28.98 29.24 554,302 +0.28(+0.96%)
Nov 21, 2014 28.96 29.05 28.74 28.97 1,135,080 +0.31(+1.10%)
Nov 20, 2014 28.26 28.68 28.14 28.65 677,345 +0.26(+0.91%)
Nov 19, 2014 28.64 28.64 28.26 28.39 754,690 -0.20(-0.68%)
Nov 18, 2014 28.09 28.66 28.09 28.59 475,054 +0.55(+1.96%)
Nov 17, 2014 28.04 28.12 27.81 28.04 899,290 -0.13(-0.46%)
Nov 14, 2014 27.88 28.19 27.72 28.17 288,663 +0.24(+0.87%)
Nov 13, 2014 28.01 28.20 27.82 27.92 193,943 +0.00(+0.01%)
Nov 12, 2014 27.85 27.94 27.77 27.92 264,958 -0.04(-0.15%)
Nov 11, 2014 28.06 28.06 27.84 27.96 554,866 -0.05(-0.19%)
Nov 10, 2014 27.89 28.06 27.77 28.02 339,161 +0.21(+0.74%)
Nov 07, 2014 28.03 28.12 27.59 27.81 462,966 -0.25(-0.90%)
Nov 06, 2014 28.14 28.24 27.89 28.06 1,017,121 -0.24(-0.86%)
Nov 05, 2014 28.24 28.34 27.99 28.31 793,180 +0.28(+1.01%)
Nov 04, 2014 28.02 28.19 27.82 28.03 561,068 -0.10(-0.36%)
Nov 03, 2014 27.98 28.28 27.94 28.13 1,736,136 +0.19(+0.69%)
Oct 31, 2014 27.63 28.07 27.63 27.94 2,330,593 +1.05(+3.91%)
Oct 30, 2014 27.09 27.12 26.55 26.88 1,190,812 -0.33(-1.21%)
Oct 29, 2014 27.12 27.24 26.90 27.21 1,938,464 +0.05(+0.20%)
Oct 28, 2014 26.92 27.17 26.83 27.16 1,342,519 +0.38(+1.42%)
Oct 27, 2014 26.63 26.82 26.65 26.78 1,406,411 +0.12(+0.47%)
Oct 24, 2014 26.40 26.72 26.38 26.65 649,958 +0.26(+1.00%)
Oct 23, 2014 26.36 26.53 26.28 26.39 737,763 +0.38(+1.44%)
Oct 22, 2014 26.60 26.63 26.00 26.02 2,088,602 -0.38(-1.43%)
Oct 21, 2014 25.76 26.41 25.74 26.39 1,129,801 +0.94(+3.69%)
Oct 20, 2014 25.07 25.48 24.89 25.46 615,599 +0.40(+1.59%)
Oct 17, 2014 25.32 25.48 25.02 25.06 1,625,174 +0.18(+0.73%)
Oct 16, 2014 24.16 25.04 24.15 24.87 1,029,852 +0.38(+1.54%)
Oct 15, 2014 23.91 24.68 23.77 24.50 2,063,798 +0.12(+0.47%)
Oct 14, 2014 24.38 24.84 24.18 24.38 3,152,121 +0.43(+1.81%)
Oct 13, 2014 24.48 24.79 23.93 23.95 4,601,490 -0.52(-2.12%)
Oct 10, 2014 25.55 25.55 24.30 24.47 4,109,605 -1.81(-6.89%)
Oct 09, 2014 26.96 26.96 26.26 26.28 1,362,593 -0.73(-2.71%)
Oct 08, 2014 26.47 27.07 26.20 27.01 456,864 +0.60(+2.26%)
Oct 07, 2014 26.84 26.89 26.41 26.41 1,310,982 -0.51(-1.90%)
Oct 06, 2014 27.21 27.26 26.75 26.93 447,090 -0.24(-0.87%)
Oct 03, 2014 27.22 27.35 27.02 27.16 509,098 +0.17(+0.63%)
Oct 02, 2014 27.15 27.15 26.51 26.99 607,828 -0.17(-0.61%)
Oct 01, 2014 27.79 27.79 27.09 27.16 1,743,585 -0.68(-2.44%)
Sep 30, 2014 28.11 28.11 27.74 27.84 385,490 -0.23(-0.82%)
Sep 29, 2014 27.75 28.16 27.70 28.07 338,708 +0.04(+0.13%)
Sep 26, 2014 27.92 28.10 27.83 28.04 861,406 +0.33(+1.18%)
Sep 25, 2014 28.17 28.19 27.62 27.71 528,272 -0.52(-1.83%)
Sep 24, 2014 27.93 28.23 27.93 28.22 342,102 +0.30(+1.07%)
Sep 23, 2014 27.88 28.14 27.82 27.93 658,483 -0.09(-0.32%)
Sep 22, 2014 28.26 28.32 27.96 28.02 328,609 -0.34(-1.21%)
Sep 19, 2014 28.85 28.86 28.31 28.36 352,946 -0.36(-1.25%)
Sep 18, 2014 28.40 28.72 28.38 28.72 370,016 +0.43(+1.53%)
Sep 17, 2014 28.13 28.44 28.11 28.29 461,992 +0.20(+0.72%)
Sep 16, 2014 27.56 28.12 27.55 28.08 1,732,281 +0.48(+1.74%)
Sep 15, 2014 28.00 28.01 27.59 27.60 679,173 -0.34(-1.23%)
Sep 12, 2014 28.26 28.26 27.89 27.95 650,215 -0.35(-1.24%)
Sep 11, 2014 28.13 28.30 28.02 28.30 261,089 +0.07(+0.26%)
Sep 10, 2014 28.21 28.27 28.07 28.22 168,772 -0.01(-0.03%)
Sep 09, 2014 28.50 28.53 28.20 28.23 198,417 -0.26(-0.92%)
Sep 08, 2014 28.39 28.65 28.39 28.50 493,722 +0.07(+0.25%)
Sep 05, 2014 28.21 28.43 28.19 28.43 463,416 +0.23(+0.83%)
Sep 04, 2014 28.19 28.38 28.12 28.19 281,600 +0.08(+0.28%)
Sep 03, 2014 28.14 28.22 28.05 28.11 247,930 +0.08(+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.