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

377.99 +10.62 (+2.89%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 77.45 78.17 77.33 78.11 109,508 +0.85(+1.10%)
Jun 27, 2014 76.98 77.30 76.88 77.26 175,762 +0.10(+0.13%)
Jun 26, 2014 77.56 77.56 76.62 77.16 91,399 -0.34(-0.44%)
Jun 25, 2014 77.03 77.58 76.71 77.50 160,507 +0.33(+0.42%)
Jun 24, 2014 78.01 78.33 77.02 77.18 415,874 -0.63(-0.81%)
Jun 23, 2014 78.20 78.20 77.72 77.81 528,268 -0.29(-0.37%)
Jun 20, 2014 78.03 78.10 77.74 78.10 253,582 +0.23(+0.30%)
Jun 19, 2014 77.95 77.95 77.37 77.86 334,708 +0.11(+0.14%)
Jun 18, 2014 78.19 78.19 77.19 77.75 256,582 -0.32(-0.42%)
Jun 17, 2014 77.38 78.19 77.38 78.08 122,265 +0.57(+0.73%)
Jun 16, 2014 76.97 77.66 76.95 77.51 281,374 +0.46(+0.60%)
Jun 13, 2014 77.00 77.27 76.65 77.05 144,776 +0.75(+0.98%)
Jun 12, 2014 76.51 76.83 76.03 76.30 320,658 -0.26(-0.34%)
Jun 11, 2014 76.14 76.85 76.12 76.56 127,187 +0.40(+0.52%)
Jun 10, 2014 76.01 76.21 75.68 76.17 73,647 +0.30(+0.39%)
Jun 06, 2014 75.71 75.94 75.62 75.87 122,987 +0.44(+0.59%)
Jun 05, 2014 75.18 75.60 74.82 75.43 96,373 +0.37(+0.49%)
Jun 04, 2014 74.62 75.17 74.49 75.06 235,374 +0.33(+0.45%)
Jun 03, 2014 74.07 74.78 73.87 74.73 124,603 +0.69(+0.94%)
Jun 02, 2014 74.10 74.24 73.47 74.03 140,340 +0.41(+0.55%)
May 30, 2014 73.66 73.73 73.35 73.63 81,172 +0.09(+0.12%)
May 29, 2014 73.63 73.78 73.40 73.54 55,772 +0.14(+0.18%)
May 28, 2014 73.41 73.57 73.02 73.40 94,276 +0.11(+0.15%)
May 27, 2014 72.89 73.29 72.71 73.29 214,385 +0.89(+1.23%)
May 23, 2014 71.79 72.40 72.40 72.40 86,411 +0.49(+0.68%)
May 22, 2014 71.55 72.00 71.52 71.91 66,778 +0.52(+0.73%)
May 21, 2014 71.32 71.58 71.06 71.39 50,663 +0.34(+0.48%)
May 20, 2014 71.36 71.62 70.67 71.05 88,089 -0.34(-0.48%)
May 19, 2014 70.62 71.56 70.62 71.39 142,182 +0.71(+1.01%)
May 16, 2014 70.19 70.72 70.02 70.68 75,513 +0.78(+1.11%)
May 15, 2014 70.65 70.76 69.40 69.90 262,116 -0.83(-1.17%)
May 14, 2014 71.34 71.34 70.70 70.73 38,113 -0.59(-0.83%)
May 13, 2014 72.17 72.17 71.32 71.33 119,111 -0.57(-0.79%)
May 12, 2014 71.00 71.98 70.98 71.89 62,718 +1.29(+1.83%)
May 09, 2014 70.88 70.88 70.13 70.61 73,899 -0.23(-0.32%)
May 08, 2014 70.34 71.80 70.09 70.83 51,438 +0.49(+0.69%)
May 07, 2014 70.63 70.63 69.78 70.34 39,018 +0.03(+0.04%)
May 06, 2014 70.60 70.95 70.24 70.32 82,329 -0.27(-0.38%)
May 05, 2014 70.10 70.78 69.90 70.59 95,682 +0.06(+0.09%)
May 02, 2014 70.29 70.82 70.17 70.52 24,468 +0.24(+0.35%)
May 01, 2014 70.43 71.17 70.14 70.28 31,635 -0.23(-0.32%)
Apr 30, 2014 69.96 70.52 69.87 70.51 57,515 +0.35(+0.50%)
Apr 29, 2014 70.01 70.32 69.69 70.15 79,516 +0.48(+0.69%)
Apr 28, 2014 70.47 70.62 68.68 69.68 326,406 -0.40(-0.57%)
Apr 25, 2014 71.71 71.71 69.94 70.07 96,811 -2.37(-3.27%)
Apr 24, 2014 72.60 72.64 71.52 72.44 91,584 +0.41(+0.56%)
Apr 23, 2014 72.18 72.35 71.86 72.04 222,624 -0.06(-0.09%)
Apr 22, 2014 71.62 72.29 71.47 72.10 229,617 +0.64(+0.90%)
Apr 21, 2014 71.31 71.48 70.57 71.46 165,346 +0.64(+0.90%)
Apr 17, 2014 69.95 70.82 70.82 70.82 131,114 +1.31(+1.88%)
Apr 16, 2014 69.82 69.87 68.51 69.51 218,460 -0.12(-0.17%)
Apr 15, 2014 69.31 69.84 68.42 69.63 176,659 +0.45(+0.65%)
Apr 14, 2014 69.19 69.55 68.53 69.18 473,707 +0.55(+0.80%)
Apr 11, 2014 68.94 69.90 68.45 68.63 432,559 -1.09(-1.56%)
Apr 10, 2014 72.06 72.06 69.65 69.72 482,313 -2.23(-3.09%)
Apr 09, 2014 71.52 71.99 71.17 71.95 64,322 +0.75(+1.05%)
Apr 08, 2014 70.39 71.25 70.38 71.20 66,989 +0.92(+1.31%)
Apr 07, 2014 70.74 71.33 69.88 70.28 294,765 -0.64(-0.90%)
Apr 04, 2014 73.56 73.56 70.82 70.92 361,514 -2.06(-2.83%)
Apr 03, 2014 72.99 73.65 72.69 72.99 131,089 +0.11(+0.15%)
Apr 02, 2014 73.12 73.13 72.50 72.88 200,699 -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.