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

366.07 -1.42 (-0.39%)
Official Closing Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 64.14 64.91 64.10 64.66 194,524 -0.30(-0.46%)
Jan 30, 2014 64.72 65.15 64.51 64.96 487,040 +0.81(+1.26%)
Jan 29, 2014 63.98 64.72 63.98 64.15 341,704 -0.24(-0.38%)
Jan 28, 2014 64.13 64.53 63.80 64.39 184,419 +0.26(+0.41%)
Jan 27, 2014 64.72 64.84 63.75 64.13 305,356 -0.45(-0.70%)
Jan 24, 2014 65.73 65.83 64.54 64.58 417,448 -1.54(-2.33%)
Jan 23, 2014 66.43 66.46 65.77 66.12 105,851 -0.67(-1.00%)
Jan 22, 2014 66.07 66.89 65.94 66.79 166,198 +0.71(+1.07%)
Jan 21, 2014 65.97 66.11 65.57 66.08 189,443 +0.36(+0.55%)
Jan 17, 2014 65.74 65.72 65.72 65.72 202,198 -0.36(-0.54%)
Jan 16, 2014 66.22 66.43 65.95 66.08 223,082 -0.34(-0.51%)
Jan 15, 2014 65.83 66.64 65.83 66.42 281,341 +0.58(+0.89%)
Jan 14, 2014 64.61 65.96 64.61 65.83 141,994 +1.38(+2.15%)
Jan 13, 2014 65.08 65.28 64.24 64.45 201,269 -0.74(-1.13%)
Jan 10, 2014 64.93 65.28 64.87 65.19 57,793 +0.30(+0.46%)
Jan 09, 2014 65.52 65.52 64.65 64.89 79,053 -0.49(-0.74%)
Jan 08, 2014 64.92 65.44 64.74 65.37 127,033 +0.96(+1.49%)
Jan 07, 2014 64.10 64.51 64.02 64.41 146,337 +0.44(+0.69%)
Jan 06, 2014 64.30 64.30 63.86 63.97 273,349 -0.31(-0.49%)
Jan 03, 2014 64.47 64.47 64.04 64.29 158,556 -0.19(-0.29%)
Jan 02, 2014 64.98 64.98 64.21 64.48 320,974 -0.90(-1.38%)
Dec 31, 2013 65.02 65.37 65.37 65.37 328,878 +0.61(+0.94%)
Dec 30, 2013 64.68 64.94 64.63 64.76 100,391 +0.11(+0.17%)
Dec 27, 2013 64.66 64.83 64.63 64.66 548,555 +0.05(+0.08%)
Dec 26, 2013 64.62 64.74 64.48 64.60 93,610 +0.25(+0.39%)
Dec 24, 2013 64.30 64.57 64.29 64.35 28,626 +0.14(+0.22%)
Dec 23, 2013 63.98 64.28 63.92 64.21 161,372 +0.48(+0.75%)
Dec 20, 2013 63.21 63.86 63.21 63.73 337,892 +0.56(+0.89%)
Dec 19, 2013 63.45 63.45 62.91 63.17 71,405 -0.26(-0.41%)
Dec 18, 2013 63.14 63.60 62.18 63.43 141,669 +0.33(+0.53%)
Dec 17, 2013 62.49 63.25 62.49 63.09 61,912 +0.65(+1.05%)
Dec 16, 2013 62.09 62.83 62.09 62.44 104,820 +0.76(+1.24%)
Dec 13, 2013 62.00 62.01 61.55 61.68 51,183 -0.13(-0.20%)
Dec 12, 2013 62.29 62.35 61.68 61.80 61,079 -0.51(-0.82%)
Dec 11, 2013 62.91 63.01 62.20 62.31 120,038 -0.55(-0.87%)
Dec 10, 2013 62.99 63.15 62.76 62.86 48,678 -0.17(-0.27%)
Dec 09, 2013 63.17 63.29 62.96 63.03 70,969 +0.14(+0.23%)
Dec 06, 2013 62.82 63.03 62.78 62.89 0 +0.73(+1.17%)
Dec 05, 2013 62.10 62.45 62.06 62.16 0 +0.13(+0.20%)
Dec 04, 2013 62.20 62.47 61.63 62.04 0 -0.29(-0.46%)
Dec 03, 2013 61.96 62.50 61.96 62.32 0 +0.22(+0.35%)
Dec 02, 2013 62.25 62.43 62.04 62.11 0 -0.15(-0.24%)
Nov 29, 2013 62.18 62.47 62.17 62.26 0 +0.10(+0.16%)
Nov 27, 2013 61.79 62.23 61.62 62.16 0 +0.17(+0.27%)
Nov 26, 2013 61.52 62.10 61.52 61.99 0 +0.52(+0.85%)
Nov 25, 2013 61.57 61.59 61.03 61.47 0 -0.08(-0.13%)
Nov 22, 2013 61.38 61.60 61.21 61.55 0 +0.08(+0.13%)
Nov 21, 2013 60.58 61.52 60.58 61.47 0 +1.09(+1.81%)
Nov 20, 2013 60.73 60.86 60.30 60.38 0 -0.32(-0.53%)
Nov 19, 2013 61.50 61.54 60.66 60.70 0 -0.71(-1.15%)
Nov 18, 2013 62.06 62.06 61.31 61.41 0 -0.56(-0.90%)
Nov 15, 2013 61.70 62.06 61.37 61.96 0 +0.39(+0.64%)
Nov 14, 2013 61.70 61.78 61.45 61.57 0 +0.23(+0.38%)
Nov 12, 2013 60.70 61.34 60.70 61.34 0 +0.38(+0.62%)
Nov 11, 2013 61.14 61.14 60.68 60.96 0 +0.00(+0.00%)
Nov 08, 2013 60.38 60.98 60.29 60.96 0 +0.65(+1.08%)
Nov 07, 2013 61.44 61.44 60.22 60.31 0 -1.08(-1.77%)
Nov 06, 2013 61.53 61.66 61.13 61.39 0 +0.13(+0.20%)
Nov 05, 2013 61.01 61.46 60.74 61.27 0 -0.14(-0.23%)
Nov 04, 2013 61.62 61.62 61.31 61.41 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.