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

226.40 +0.72 (+0.32%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 63.30 64.06 63.26 63.82 197,110 -0.29(-0.46%)
Jan 30, 2014 63.87 64.30 63.67 64.11 493,514 +0.80(+1.26%)
Jan 29, 2014 63.14 63.87 63.14 63.31 346,246 -0.24(-0.38%)
Jan 28, 2014 63.29 63.68 62.96 63.55 186,871 +0.26(+0.41%)
Jan 27, 2014 63.87 63.99 62.91 63.29 309,415 -0.44(-0.70%)
Jan 24, 2014 64.86 64.97 63.69 63.74 422,997 -1.52(-2.33%)
Jan 23, 2014 65.56 65.59 64.91 65.25 107,258 -0.66(-1.00%)
Jan 22, 2014 65.20 66.01 65.08 65.91 168,407 +0.70(+1.08%)
Jan 21, 2014 65.10 65.24 64.71 65.21 191,962 +0.35(+0.55%)
Jan 17, 2014 64.88 64.85 64.85 64.85 204,886 -0.35(-0.54%)
Jan 16, 2014 65.35 65.56 65.08 65.21 226,047 -0.34(-0.51%)
Jan 15, 2014 64.97 65.77 64.97 65.55 285,081 +0.58(+0.89%)
Jan 14, 2014 63.76 65.09 63.76 64.97 143,882 +1.37(+2.15%)
Jan 13, 2014 64.22 64.43 63.40 63.60 203,945 -0.73(-1.13%)
Jan 10, 2014 64.08 64.43 64.02 64.33 58,561 +0.29(+0.46%)
Jan 09, 2014 64.66 64.66 63.80 64.04 80,104 -0.48(-0.74%)
Jan 08, 2014 64.06 64.58 63.89 64.52 128,722 +0.95(+1.49%)
Jan 07, 2014 63.26 63.67 63.18 63.57 148,282 +0.43(+0.69%)
Jan 06, 2014 63.46 63.46 63.02 63.13 276,983 -0.31(-0.49%)
Jan 03, 2014 63.62 63.62 63.20 63.44 160,664 -0.19(-0.29%)
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.