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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 69.04 69.60 68.95 69.58 58,279 +0.35(+0.50%)
Apr 29, 2014 69.09 69.39 68.77 69.23 80,573 +0.47(+0.69%)
Apr 28, 2014 69.55 69.70 67.78 68.76 330,745 -0.39(-0.57%)
Apr 25, 2014 70.77 70.77 69.02 69.15 98,097 -2.34(-3.27%)
Apr 24, 2014 71.65 71.69 70.59 71.49 92,801 +0.40(+0.56%)
Apr 23, 2014 71.24 71.41 70.92 71.09 225,584 -0.06(-0.09%)
Apr 22, 2014 70.68 71.34 70.53 71.16 232,669 +0.63(+0.90%)
Apr 21, 2014 70.37 70.54 69.64 70.52 167,544 +0.63(+0.90%)
Apr 17, 2014 69.03 69.89 69.89 69.89 132,857 +1.29(+1.88%)
Apr 16, 2014 68.91 68.95 67.62 68.60 221,364 -0.12(-0.17%)
Apr 15, 2014 68.40 68.92 67.53 68.72 179,007 +0.44(+0.65%)
Apr 14, 2014 68.28 68.64 67.63 68.27 480,004 +0.54(+0.80%)
Apr 11, 2014 68.03 68.99 67.55 67.73 438,309 -1.08(-1.56%)
Apr 10, 2014 71.11 71.11 68.74 68.81 488,724 -2.20(-3.09%)
Apr 09, 2014 70.59 71.04 70.24 71.00 65,177 +0.74(+1.05%)
Apr 08, 2014 69.47 70.31 69.46 70.27 67,880 +0.91(+1.31%)
Apr 07, 2014 69.81 70.39 68.97 69.36 298,684 -0.63(-0.90%)
Apr 04, 2014 72.60 72.60 69.89 69.99 366,320 -2.04(-2.83%)
Apr 03, 2014 72.04 72.69 71.73 72.03 132,832 +0.11(+0.15%)
Apr 02, 2014 72.16 72.17 71.55 71.92 203,366 -0.11(-0.15%)
Apr 01, 2014 71.23 72.03 71.21 72.03 232,664 +1.13(+1.59%)
Mar 31, 2014 70.35 71.12 70.22 70.90 260,891 +1.14(+1.63%)
Mar 28, 2014 69.52 70.31 69.47 69.76 80,280 +0.45(+0.65%)
Mar 27, 2014 69.84 70.06 69.12 69.31 203,654 -0.52(-0.74%)
Mar 26, 2014 71.38 71.38 69.82 69.82 143,946 -0.80(-1.13%)
Mar 25, 2014 70.43 71.01 70.26 70.62 115,838 +0.52(+0.75%)
Mar 24, 2014 70.73 70.78 69.53 70.10 273,388 -0.28(-0.40%)
Mar 21, 2014 71.23 71.31 70.22 70.38 148,753 -0.62(-0.87%)
Mar 20, 2014 69.55 71.04 69.42 71.00 200,503 +1.29(+1.85%)
Mar 19, 2014 69.80 70.19 69.31 69.72 294,917 -0.06(-0.09%)
Mar 18, 2014 69.05 69.81 68.79 69.78 202,230 +0.99(+1.44%)
Mar 17, 2014 68.39 69.02 68.39 68.79 56,509 +0.84(+1.24%)
Mar 14, 2014 68.25 68.53 67.93 67.94 67,051 -0.39(-0.57%)
Mar 13, 2014 69.66 69.77 67.98 68.33 292,361 -1.13(-1.62%)
Mar 12, 2014 68.60 69.49 68.47 69.46 54,724 +0.55(+0.80%)
Mar 11, 2014 69.43 69.62 68.71 68.91 67,097 -0.38(-0.55%)
Mar 10, 2014 69.43 69.57 68.97 69.29 56,407 -0.12(-0.17%)
Mar 07, 2014 69.94 69.94 69.19 69.41 252,459 -0.08(-0.11%)
Mar 06, 2014 69.21 69.55 68.97 69.49 160,724 +0.48(+0.69%)
Mar 05, 2014 68.98 69.19 68.76 69.01 108,595 +0.13(+0.19%)
Mar 04, 2014 68.55 68.99 68.55 68.87 334,248 +1.20(+1.77%)
Mar 03, 2014 67.56 67.81 67.09 67.68 101,258 -0.43(-0.63%)
Feb 28, 2014 68.16 68.36 67.63 68.10 61,504 -0.05(-0.08%)
Feb 27, 2014 68.15 68.27 67.69 68.16 73,902 -0.01(-0.01%)
Feb 26, 2014 67.93 68.64 67.87 68.16 61,752 +0.46(+0.68%)
Feb 25, 2014 67.91 68.12 67.39 67.70 91,358 -0.36(-0.53%)
Feb 24, 2014 68.06 68.49 68.06 68.07 62,765 +0.27(+0.39%)
Feb 21, 2014 68.23 68.35 67.62 67.80 146,656 -0.29(-0.43%)
Feb 20, 2014 67.66 68.16 67.53 68.09 107,097 +0.46(+0.68%)
Feb 19, 2014 67.52 67.93 67.45 67.63 52,489 -0.06(-0.09%)
Feb 18, 2014 67.61 67.75 67.19 67.69 63,689 +0.18(+0.26%)
Feb 14, 2014 67.00 67.52 67.52 67.52 438,285 +0.43(+0.65%)
Feb 13, 2014 66.03 67.11 65.90 67.08 130,504 +0.75(+1.14%)
Feb 12, 2014 65.93 66.40 65.93 66.33 153,226 +0.58(+0.88%)
Feb 11, 2014 65.01 65.91 65.01 65.75 309,466 +0.85(+1.31%)
Feb 10, 2014 64.66 64.98 64.61 64.90 130,269 +0.33(+0.51%)
Feb 07, 2014 63.82 64.63 63.60 64.57 149,952 +1.00(+1.58%)
Feb 06, 2014 62.68 63.67 62.68 63.57 171,233 +0.99(+1.59%)
Feb 05, 2014 62.23 62.83 61.86 62.57 227,738 +0.08(+0.13%)
Feb 04, 2014 62.57 62.60 62.13 62.49 356,746 +0.11(+0.17%)
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.