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 (%)
Jun 30, 2014 76.51 77.23 76.39 77.16 110,851 +0.84(+1.10%)
Jun 27, 2014 76.05 76.37 75.95 76.32 177,917 +0.10(+0.13%)
Jun 26, 2014 76.62 76.62 75.69 76.23 92,520 -0.34(-0.44%)
Jun 25, 2014 76.10 76.64 75.78 76.56 162,475 +0.32(+0.42%)
Jun 24, 2014 77.06 77.39 76.09 76.24 420,972 -0.62(-0.81%)
Jun 23, 2014 77.25 77.25 76.78 76.87 534,743 -0.28(-0.37%)
Jun 20, 2014 77.09 77.15 76.79 77.15 256,690 +0.23(+0.30%)
Jun 19, 2014 77.01 77.01 76.43 76.92 338,811 +0.11(+0.14%)
Jun 18, 2014 77.24 77.24 76.25 76.81 259,728 -0.32(-0.42%)
Jun 17, 2014 76.44 77.24 76.44 77.13 123,764 +0.56(+0.73%)
Jun 16, 2014 76.04 76.71 76.02 76.57 284,824 +0.45(+0.60%)
Jun 13, 2014 76.06 76.33 75.72 76.12 146,551 +0.74(+0.98%)
Jun 12, 2014 75.58 75.90 75.11 75.38 324,589 -0.26(-0.34%)
Jun 11, 2014 75.22 75.92 75.20 75.64 128,746 +0.39(+0.52%)
Jun 10, 2014 75.08 75.29 74.76 75.25 74,550 +0.29(+0.39%)
Jun 06, 2014 74.79 75.02 74.70 74.95 124,495 +0.44(+0.59%)
Jun 05, 2014 74.27 74.68 73.91 74.51 97,555 +0.37(+0.49%)
Jun 04, 2014 73.71 74.26 73.59 74.15 238,260 +0.33(+0.45%)
Jun 03, 2014 73.17 73.87 72.97 73.82 126,131 +0.69(+0.94%)
Jun 02, 2014 73.21 73.34 72.58 73.13 142,061 +0.40(+0.55%)
May 30, 2014 72.77 72.84 72.46 72.73 82,167 +0.09(+0.12%)
May 29, 2014 72.73 72.89 72.51 72.64 56,456 +0.13(+0.18%)
May 28, 2014 72.52 72.68 72.14 72.51 95,432 +0.11(+0.15%)
May 27, 2014 72.00 72.40 71.83 72.40 217,013 +0.88(+1.23%)
May 23, 2014 70.92 71.52 71.52 71.52 87,470 +0.48(+0.68%)
May 22, 2014 70.69 71.13 70.65 71.04 67,597 +0.52(+0.73%)
May 21, 2014 70.45 70.71 70.20 70.53 51,284 +0.34(+0.48%)
May 20, 2014 70.50 70.76 69.81 70.19 89,169 -0.34(-0.48%)
May 19, 2014 69.77 70.69 69.77 70.53 143,925 +0.70(+1.01%)
May 16, 2014 69.34 69.87 69.17 69.82 76,438 +0.77(+1.11%)
May 15, 2014 69.79 69.90 68.56 69.06 265,330 -0.82(-1.17%)
May 14, 2014 70.47 70.48 69.85 69.88 38,580 -0.59(-0.83%)
May 13, 2014 71.30 71.30 70.45 70.46 120,571 -0.56(-0.79%)
May 12, 2014 70.14 71.10 70.12 71.02 63,487 +1.27(+1.83%)
May 09, 2014 70.02 70.02 69.28 69.75 74,805 -0.22(-0.32%)
May 08, 2014 69.49 70.93 69.24 69.97 52,069 +0.48(+0.69%)
May 07, 2014 69.78 69.78 68.93 69.49 39,496 +0.03(+0.04%)
May 06, 2014 69.74 70.09 69.39 69.47 83,338 -0.27(-0.38%)
May 05, 2014 69.25 69.92 69.06 69.73 96,855 +0.06(+0.09%)
May 02, 2014 69.44 69.96 69.32 69.67 24,768 +0.24(+0.35%)
May 01, 2014 69.57 70.31 69.29 69.43 32,022 -0.22(-0.32%)
Apr 30, 2014 69.11 69.67 69.02 69.65 58,220 +0.35(+0.50%)
Apr 29, 2014 69.16 69.47 68.84 69.31 80,491 +0.47(+0.69%)
Apr 28, 2014 69.62 69.77 67.84 68.83 330,407 -0.39(-0.57%)
Apr 25, 2014 70.85 70.85 69.09 69.22 97,997 -2.34(-3.27%)
Apr 24, 2014 71.72 71.76 70.66 71.57 92,706 +0.40(+0.56%)
Apr 23, 2014 71.31 71.48 70.99 71.17 225,353 -0.06(-0.09%)
Apr 22, 2014 70.76 71.42 70.61 71.23 232,432 +0.63(+0.90%)
Apr 21, 2014 70.44 70.61 69.71 70.60 167,373 +0.63(+0.90%)
Apr 17, 2014 69.10 69.96 69.96 69.96 132,722 +1.29(+1.88%)
Apr 16, 2014 68.98 69.02 67.68 68.67 221,138 -0.12(-0.17%)
Apr 15, 2014 68.47 68.99 67.60 68.79 178,824 +0.45(+0.65%)
Apr 14, 2014 68.35 68.71 67.70 68.34 479,514 +0.54(+0.80%)
Apr 11, 2014 68.10 69.06 67.62 67.80 437,862 -1.08(-1.56%)
Apr 10, 2014 71.18 71.18 68.81 68.88 488,226 -2.20(-3.09%)
Apr 09, 2014 70.66 71.12 70.31 71.08 65,111 +0.74(+1.05%)
Apr 08, 2014 69.54 70.38 69.53 70.34 67,810 +0.91(+1.31%)
Apr 07, 2014 69.88 70.46 69.04 69.43 298,379 -0.63(-0.90%)
Apr 04, 2014 72.67 72.67 69.96 70.06 365,946 -2.04(-2.83%)
Apr 03, 2014 72.11 72.76 71.81 72.10 132,696 +0.11(+0.15%)
Apr 02, 2014 72.24 72.24 71.62 71.99 203,159 -0.11(-0.15%)
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.