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

218.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 55.85 56.34 55.36 55.97 227,240 +0.19(+0.35%)
Jun 27, 2013 56.00 56.25 55.78 55.78 0 +0.19(+0.35%)
Jun 26, 2013 56.04 56.12 55.26 55.59 0 +0.17(+0.30%)
Jun 25, 2013 54.78 55.54 54.57 55.42 0 +1.32(+2.44%)
Jun 24, 2013 54.88 54.88 53.69 54.10 0 -1.18(-2.14%)
Jun 21, 2013 55.62 55.62 54.58 55.28 116,423 +0.24(+0.43%)
Jun 20, 2013 56.12 56.15 54.94 55.04 0 -1.80(-3.16%)
Jun 19, 2013 57.57 57.76 56.82 56.84 0 -0.68(-1.18%)
Jun 18, 2013 56.84 57.56 56.84 57.52 0 +0.93(+1.65%)
Jun 17, 2013 56.45 56.94 56.32 56.58 0 +0.81(+1.45%)
Jun 14, 2013 56.13 56.28 55.68 55.77 0 -0.23(-0.41%)
Jun 13, 2013 54.86 56.08 54.74 56.00 146,204 +1.12(+2.04%)
Jun 12, 2013 56.04 56.15 54.83 54.88 130,359 -0.64(-1.16%)
Jun 11, 2013 56.33 56.36 55.49 55.52 488,558 -1.28(-2.25%)
Jun 10, 2013 56.57 56.88 56.34 56.80 0 +0.34(+0.61%)
Jun 07, 2013 55.95 56.53 55.60 56.46 0 +0.83(+1.49%)
Jun 06, 2013 55.76 56.11 55.15 55.63 0 -0.08(-0.14%)
Jun 05, 2013 56.41 56.49 55.67 55.71 0 -0.86(-1.53%)
Jun 04, 2013 56.56 57.16 56.39 56.57 212,886 +0.26(+0.45%)
Jun 03, 2013 56.38 56.81 55.69 56.32 201,006 +0.20(+0.36%)
May 31, 2013 56.60 56.98 56.12 56.12 666,273 -0.75(-1.32%)
May 30, 2013 56.27 57.07 56.19 56.86 0 +0.86(+1.54%)
May 29, 2013 55.50 56.18 55.44 56.00 81,580 +0.21(+0.38%)
May 28, 2013 55.89 56.22 55.66 55.79 172,955 +0.50(+0.91%)
May 24, 2013 55.15 55.29 54.74 55.29 0 -0.02(-0.03%)
May 23, 2013 54.50 55.38 54.34 55.30 0 +0.01(+0.02%)
May 22, 2013 56.39 56.75 55.04 55.30 0 -0.89(-1.58%)
May 21, 2013 56.24 56.36 56.08 56.19 0 -0.01(-0.02%)
May 20, 2013 56.32 56.50 56.09 56.19 0 -0.11(-0.19%)
May 17, 2013 55.87 56.34 55.76 56.30 0 +0.71(+1.28%)
May 16, 2013 56.07 56.27 55.54 55.59 120,326 -0.40(-0.71%)
May 15, 2013 55.42 56.18 55.42 55.98 0 +0.79(+1.44%)
May 13, 2013 55.47 55.65 55.12 55.19 0 -0.54(-0.96%)
May 10, 2013 55.30 55.76 55.30 55.73 0 +0.48(+0.88%)
May 09, 2013 54.91 55.49 54.75 55.24 0 +0.41(+0.74%)
May 08, 2013 54.31 55.00 54.31 54.84 0 +0.58(+1.07%)
May 07, 2013 54.49 54.49 53.97 54.26 0 +0.04(+0.08%)
May 06, 2013 54.17 54.49 53.99 54.21 0 +0.42(+0.79%)
May 03, 2013 53.91 54.26 53.79 53.79 0 +0.41(+0.78%)
May 02, 2013 53.10 53.48 52.72 53.37 0 +0.70(+1.32%)
May 01, 2013 53.08 53.16 52.62 52.68 0 -0.41(-0.78%)
Apr 30, 2013 52.77 53.12 52.41 53.09 0 +0.41(+0.77%)
Apr 29, 2013 52.15 52.81 52.07 52.69 150,447 +0.64(+1.24%)
Apr 26, 2013 52.26 52.26 51.87 52.04 727,622 -0.51(-0.97%)
Apr 25, 2013 52.34 52.86 52.20 52.56 190,405 +0.51(+0.98%)
Apr 24, 2013 51.35 52.19 51.24 52.04 0 +0.66(+1.29%)
Apr 23, 2013 50.78 51.49 50.69 51.38 132,454 +1.04(+2.06%)
Apr 22, 2013 50.13 50.51 49.32 50.34 112,997 +0.54(+1.08%)
Apr 19, 2013 49.45 49.95 49.04 49.81 213,721 +0.37(+0.75%)
Apr 18, 2013 50.41 50.70 49.29 49.44 517,637 -0.42(-0.85%)
Apr 17, 2013 50.96 50.96 49.66 49.86 226,754 -1.73(-3.35%)
Apr 16, 2013 50.95 51.62 50.79 51.59 80,098 +1.04(+2.06%)
Apr 15, 2013 51.33 51.59 50.48 50.55 188,642 -1.26(-2.43%)
Apr 12, 2013 51.67 51.88 51.22 51.81 85,718 -0.21(-0.41%)
Apr 11, 2013 51.92 52.35 51.72 52.02 144,651 -0.25(-0.47%)
Apr 10, 2013 51.25 52.28 51.25 52.26 201,077 +1.15(+2.24%)
Apr 09, 2013 50.48 51.48 50.39 51.12 74,812 +0.48(+0.96%)
Apr 08, 2013 50.11 50.64 49.63 50.63 114,690 +0.61(+1.22%)
Apr 05, 2013 49.39 50.10 49.12 50.03 215,912 -0.26(-0.53%)
Apr 04, 2013 49.67 50.31 49.41 50.29 132,585 +0.65(+1.31%)
Apr 03, 2013 50.67 50.80 49.47 49.64 443,134 -1.02(-2.02%)
Apr 02, 2013 51.40 51.40 50.47 50.66 148,393 -0.45(-0.88%)
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.