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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 26.15 26.17 26.03 26.13 228,691 +0.03(+0.12%)
May 29, 2014 26.13 26.19 26.05 26.10 157,130 +0.05(+0.18%)
May 28, 2014 26.06 26.11 25.92 26.05 265,608 +0.04(+0.15%)
May 27, 2014 25.87 26.01 25.81 26.01 603,996 +0.32(+1.23%)
May 23, 2014 25.48 25.70 25.70 25.70 243,451 +0.17(+0.68%)
May 22, 2014 25.40 25.56 25.38 25.52 188,138 +0.19(+0.73%)
May 21, 2014 25.31 25.41 25.22 25.34 142,736 +0.12(+0.48%)
May 20, 2014 25.33 25.42 25.08 25.22 248,179 -0.12(-0.48%)
May 19, 2014 25.07 25.40 25.07 25.34 400,575 +0.25(+1.01%)
May 16, 2014 24.91 25.10 24.85 25.09 212,746 +0.28(+1.11%)
May 15, 2014 25.08 25.12 24.63 24.81 738,473 -0.29(-1.17%)
May 14, 2014 25.32 25.32 25.10 25.11 107,377 -0.21(-0.83%)
May 13, 2014 25.62 25.62 25.31 25.32 335,578 -0.20(-0.79%)
May 12, 2014 25.20 25.55 25.20 25.52 176,700 +0.46(+1.83%)
May 09, 2014 25.16 25.16 24.89 25.06 208,199 -0.08(-0.32%)
May 08, 2014 24.97 25.49 24.88 25.14 144,920 +0.17(+0.69%)
May 07, 2014 25.07 25.07 24.77 24.97 109,928 +0.01(+0.04%)
May 06, 2014 25.06 25.18 24.93 24.96 231,950 -0.10(-0.38%)
May 05, 2014 24.88 25.12 24.81 25.05 269,571 +0.02(+0.09%)
May 02, 2014 24.95 25.14 24.91 25.03 68,935 +0.09(+0.35%)
May 01, 2014 25.00 25.26 24.89 24.95 89,126 -0.08(-0.32%)
Apr 30, 2014 24.83 25.03 24.80 25.03 162,040 +0.12(+0.50%)
Apr 29, 2014 24.85 24.96 24.73 24.90 224,025 +0.17(+0.69%)
Apr 28, 2014 25.01 25.07 24.38 24.73 919,599 -0.14(-0.57%)
Apr 25, 2014 25.45 25.45 24.82 24.87 272,749 -0.84(-3.27%)
Apr 24, 2014 25.77 25.78 25.39 25.71 258,024 +0.14(+0.56%)
Apr 23, 2014 25.62 25.68 25.51 25.57 627,210 -0.02(-0.09%)
Apr 22, 2014 25.42 25.66 25.37 25.59 646,911 +0.23(+0.90%)
Apr 21, 2014 25.31 25.37 25.05 25.36 465,838 +0.23(+0.90%)
Apr 17, 2014 24.83 25.14 25.14 25.14 369,396 +0.46(+1.88%)
Apr 16, 2014 24.78 24.80 24.32 24.67 615,478 -0.04(-0.17%)
Apr 15, 2014 24.60 24.79 24.29 24.72 497,709 +0.16(+0.65%)
Apr 14, 2014 24.56 24.69 24.33 24.56 1,334,597 +0.20(+0.80%)
Apr 11, 2014 24.47 24.81 24.30 24.36 1,218,669 -0.39(-1.56%)
Apr 10, 2014 25.58 25.58 24.72 24.75 1,358,842 -0.79(-3.09%)
Apr 09, 2014 25.39 25.55 25.26 25.54 181,219 +0.27(+1.05%)
Apr 08, 2014 24.98 25.29 24.98 25.27 188,732 +0.33(+1.31%)
Apr 07, 2014 25.11 25.32 24.80 24.95 830,456 -0.23(-0.90%)
Apr 04, 2014 26.11 26.11 25.14 25.17 1,018,511 -0.73(-2.83%)
Apr 03, 2014 25.91 26.14 25.80 25.91 369,324 +0.04(+0.15%)
Apr 02, 2014 25.95 25.96 25.73 25.87 565,438 -0.04(-0.15%)
Apr 01, 2014 25.62 25.91 25.61 25.91 646,896 +0.41(+1.59%)
Mar 31, 2014 25.30 25.58 25.26 25.50 725,378 +0.41(+1.63%)
Mar 28, 2014 25.00 25.29 24.99 25.09 223,209 +0.16(+0.65%)
Mar 27, 2014 25.12 25.20 24.86 24.93 566,238 -0.19(-0.74%)
Mar 26, 2014 25.67 25.67 25.11 25.11 400,225 -0.29(-1.13%)
Mar 25, 2014 25.33 25.54 25.27 25.40 322,074 +0.14(+0.57%)
Mar 24, 2014 25.48 25.50 25.05 25.26 758,783 -0.10(-0.40%)
Mar 21, 2014 25.66 25.69 25.30 25.36 412,862 -0.22(-0.87%)
Mar 20, 2014 25.06 25.60 25.01 25.58 556,494 +0.46(+1.85%)
Mar 19, 2014 25.15 25.29 24.97 25.12 818,540 -0.02(-0.09%)
Mar 18, 2014 24.88 25.15 24.79 25.14 561,286 +0.36(+1.44%)
Mar 17, 2014 24.64 24.87 24.64 24.78 156,840 +0.30(+1.24%)
Mar 14, 2014 24.59 24.69 24.48 24.48 186,099 -0.14(-0.57%)
Mar 13, 2014 25.10 25.14 24.49 24.62 811,445 -0.41(-1.62%)
Mar 12, 2014 24.72 25.04 24.67 25.03 151,886 +0.20(+0.80%)
Mar 11, 2014 25.02 25.08 24.76 24.83 186,227 -0.14(-0.55%)
Mar 10, 2014 25.02 25.06 24.85 24.97 156,559 -0.04(-0.17%)
Mar 07, 2014 25.20 25.20 24.93 25.01 700,698 -0.03(-0.12%)
Mar 06, 2014 24.94 25.06 24.85 25.04 446,087 +0.17(+0.69%)
Mar 05, 2014 24.85 24.93 24.77 24.86 301,404 +0.05(+0.19%)
Mar 04, 2014 24.70 24.86 24.70 24.82 927,701 +0.43(+1.77%)
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.