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

385.24 -2.79 (-0.72%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 79.50 79.50 78.44 78.73 136,310 -0.65(-0.82%)
Sep 29, 2014 78.49 79.64 78.33 79.39 119,768 +0.10(+0.13%)
Sep 26, 2014 78.97 79.48 78.71 79.29 304,595 +0.92(+1.18%)
Sep 25, 2014 79.66 79.71 78.12 78.36 186,798 -1.46(-1.83%)
Sep 24, 2014 78.98 79.85 78.98 79.82 120,968 +0.99(+1.25%)
Sep 23, 2014 78.71 79.44 78.52 78.83 233,270 -0.25(-0.32%)
Sep 22, 2014 79.76 79.95 78.93 79.09 116,411 -0.97(-1.21%)
Sep 19, 2014 81.44 81.46 79.91 80.05 125,032 -1.01(-1.25%)
Sep 18, 2014 80.18 81.07 80.11 81.07 131,079 +1.22(+1.53%)
Sep 17, 2014 79.42 80.29 79.34 79.84 163,662 +0.57(+0.72%)
Sep 16, 2014 77.79 79.38 77.76 79.28 613,666 +1.36(+1.74%)
Sep 15, 2014 79.05 79.08 77.88 77.92 240,599 -0.97(-1.23%)
Sep 12, 2014 79.78 79.78 78.72 78.89 230,341 -0.99(-1.24%)
Sep 11, 2014 79.42 79.88 79.09 79.88 92,491 +0.21(+0.26%)
Sep 10, 2014 79.62 79.81 79.23 79.67 59,788 -0.03(-0.03%)
Sep 09, 2014 80.46 80.52 79.59 79.70 70,290 -0.74(-0.92%)
Sep 08, 2014 80.15 80.88 80.13 80.44 174,903 +0.20(+0.25%)
Sep 05, 2014 79.64 80.24 79.57 80.24 164,166 +0.66(+0.83%)
Sep 04, 2014 79.56 80.12 79.37 79.58 99,757 +0.23(+0.28%)
Sep 03, 2014 79.45 79.65 79.18 79.36 87,830 +0.22(+0.27%)
Sep 02, 2014 79.62 79.78 78.79 79.14 79,019 -0.36(-0.45%)
Aug 29, 2014 79.35 79.50 79.50 79.50 88,823 +0.60(+0.76%)
Aug 28, 2014 78.24 78.95 78.14 78.90 76,537 +0.25(+0.32%)
Aug 27, 2014 78.54 78.71 78.18 78.65 131,486 +0.14(+0.18%)
Aug 26, 2014 78.58 78.80 78.43 78.51 56,447 +0.01(+0.01%)
Aug 25, 2014 79.27 79.27 78.35 78.50 91,362 -0.28(-0.36%)
Aug 22, 2014 78.68 79.10 78.46 78.78 172,347 +0.05(+0.07%)
Aug 21, 2014 78.39 78.77 78.24 78.72 151,020 +0.30(+0.38%)
Aug 20, 2014 77.67 78.52 77.67 78.43 96,854 +0.65(+0.84%)
Aug 19, 2014 77.42 77.89 77.34 77.77 262,622 +0.55(+0.71%)
Aug 18, 2014 77.20 77.20 76.71 77.22 180,127 +0.30(+0.39%)
Aug 15, 2014 76.72 77.10 76.04 76.92 229,561 +0.80(+1.06%)
Aug 14, 2014 75.98 76.24 75.98 76.12 172,970 +0.14(+0.19%)
Aug 13, 2014 75.38 75.97 75.38 75.98 150,178 +0.71(+0.95%)
Aug 12, 2014 75.26 75.41 74.62 75.26 72,572 -0.05(-0.07%)
Aug 11, 2014 74.98 75.73 74.95 75.32 529,180 +0.68(+0.91%)
Aug 08, 2014 74.00 74.66 73.90 74.64 240,557 +0.91(+1.24%)
Aug 07, 2014 75.19 75.23 73.55 73.72 324,140 -1.00(-1.34%)
Aug 06, 2014 74.20 75.26 74.09 74.73 317,068 +0.24(+0.33%)
Aug 05, 2014 75.04 75.32 74.22 74.48 458,682 -0.80(-1.06%)
Aug 04, 2014 75.15 75.50 74.56 75.28 265,748 +0.33(+0.43%)
Aug 01, 2014 74.59 75.34 74.31 74.95 216,618 +0.24(+0.33%)
Jul 31, 2014 75.40 75.63 74.38 74.71 905,494 -1.55(-2.03%)
Jul 30, 2014 76.17 76.49 75.80 76.26 633,569 +0.73(+0.97%)
Jul 29, 2014 75.90 76.26 75.51 75.52 213,029 -0.14(-0.18%)
Jul 28, 2014 75.76 75.79 74.75 75.66 664,380 -0.07(-0.10%)
Jul 25, 2014 76.69 76.69 75.56 75.73 815,500 -1.53(-1.98%)
Jul 24, 2014 77.95 77.96 77.22 77.26 339,789 -0.72(-0.93%)
Jul 23, 2014 79.42 79.42 77.94 77.98 294,052 -1.83(-2.29%)
Jul 22, 2014 79.61 79.94 79.45 79.81 126,184 +0.52(+0.65%)
Jul 21, 2014 78.89 79.46 78.78 79.29 131,038 +0.24(+0.30%)
Jul 18, 2014 78.34 79.13 78.24 79.06 223,236 +1.02(+1.31%)
Jul 17, 2014 79.28 79.30 77.92 78.04 409,611 -2.07(-2.58%)
Jul 16, 2014 79.80 80.15 79.65 80.11 113,619 +0.92(+1.16%)
Jul 15, 2014 79.46 79.69 78.45 79.18 160,233 -0.23(-0.30%)
Jul 14, 2014 79.47 79.70 79.18 79.42 345,638 +0.39(+0.49%)
Jul 11, 2014 79.05 79.20 78.71 79.03 128,189 -0.01(-0.01%)
Jul 10, 2014 78.25 79.33 77.99 79.04 173,646 -0.36(-0.46%)
Jul 09, 2014 78.87 79.45 78.55 79.40 141,195 +0.48(+0.61%)
Jul 08, 2014 79.25 79.34 78.17 78.92 193,870 -0.42(-0.54%)
Jul 07, 2014 79.94 79.94 79.23 79.35 172,559 -0.53(-0.67%)
Jul 03, 2014 79.65 79.88 79.88 79.88 116,809 +0.50(+0.63%)
Jul 02, 2014 79.43 79.50 79.14 79.38 164,416 +0.21(+0.26%)
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.