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

385.24 -2.79 (-0.72%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 71.28 72.07 71.16 71.84 257,469 +1.15(+1.63%)
Mar 28, 2014 70.44 71.25 70.40 70.69 79,226 +0.46(+0.65%)
Mar 27, 2014 70.77 70.99 70.04 70.23 200,983 -0.52(-0.74%)
Mar 26, 2014 72.33 72.33 70.75 70.75 142,057 -0.81(-1.13%)
Mar 25, 2014 71.36 71.96 71.19 71.56 114,318 +0.53(+0.75%)
Mar 24, 2014 71.67 71.72 70.45 71.03 269,801 -0.29(-0.40%)
Mar 21, 2014 72.17 72.26 71.16 71.32 146,801 -0.63(-0.87%)
Mar 20, 2014 70.47 71.98 70.35 71.95 197,873 +1.30(+1.85%)
Mar 19, 2014 70.72 71.12 70.23 70.64 291,049 -0.06(-0.09%)
Mar 18, 2014 69.97 70.73 69.71 70.71 199,577 +1.01(+1.44%)
Mar 17, 2014 69.29 69.94 69.29 69.70 55,768 +0.85(+1.24%)
Mar 14, 2014 69.16 69.44 68.84 68.85 66,171 -0.40(-0.57%)
Mar 13, 2014 70.59 70.70 68.88 69.24 288,526 -1.14(-1.62%)
Mar 12, 2014 69.51 70.41 69.38 70.38 54,006 +0.56(+0.80%)
Mar 11, 2014 70.36 70.54 69.62 69.83 66,217 -0.39(-0.55%)
Mar 10, 2014 70.36 70.49 69.89 70.21 55,667 -0.12(-0.17%)
Mar 07, 2014 70.87 70.87 70.11 70.33 249,147 -0.08(-0.11%)
Mar 06, 2014 70.13 70.47 69.88 70.41 158,615 +0.49(+0.69%)
Mar 05, 2014 69.90 70.11 69.67 69.92 107,170 +0.13(+0.19%)
Mar 04, 2014 69.47 69.91 69.47 69.79 329,863 +1.21(+1.77%)
Mar 03, 2014 68.46 68.71 67.98 68.58 99,930 -0.43(-0.63%)
Feb 28, 2014 69.07 69.27 68.53 69.01 60,697 -0.05(-0.08%)
Feb 27, 2014 69.05 69.18 68.59 69.06 72,932 -0.01(-0.01%)
Feb 26, 2014 68.84 69.56 68.77 69.07 60,942 +0.47(+0.68%)
Feb 25, 2014 68.81 69.03 68.28 68.60 90,159 -0.37(-0.53%)
Feb 24, 2014 68.96 69.40 68.96 68.97 61,941 +0.27(+0.39%)
Feb 21, 2014 69.13 69.26 68.52 68.70 144,732 -0.30(-0.43%)
Feb 20, 2014 68.56 69.07 68.43 69.00 105,692 +0.47(+0.68%)
Feb 19, 2014 68.41 68.84 68.34 68.53 51,800 -0.06(-0.09%)
Feb 18, 2014 68.50 68.65 68.08 68.59 62,853 +0.18(+0.26%)
Feb 14, 2014 67.89 68.41 68.41 68.41 432,535 +0.44(+0.65%)
Feb 13, 2014 66.90 68.00 66.78 67.97 128,791 +0.76(+1.14%)
Feb 12, 2014 66.80 67.28 66.80 67.21 151,216 +0.58(+0.88%)
Feb 11, 2014 65.87 66.79 65.87 66.62 305,406 +0.86(+1.31%)
Feb 10, 2014 65.52 65.84 65.47 65.76 128,560 +0.33(+0.51%)
Feb 07, 2014 64.66 65.49 64.45 65.43 147,985 +1.02(+1.58%)
Feb 06, 2014 63.51 64.51 63.51 64.41 168,987 +1.01(+1.59%)
Feb 05, 2014 63.05 63.66 62.68 63.41 224,750 +0.08(+0.13%)
Feb 04, 2014 63.41 63.43 62.96 63.32 352,066 +0.11(+0.17%)
Feb 03, 2014 64.61 64.61 63.08 63.22 644,273 -1.45(-2.24%)
Jan 31, 2014 64.14 64.91 64.10 64.66 194,524 -0.30(-0.46%)
Jan 30, 2014 64.72 65.15 64.51 64.96 487,040 +0.81(+1.26%)
Jan 29, 2014 63.98 64.72 63.98 64.15 341,704 -0.24(-0.38%)
Jan 28, 2014 64.13 64.53 63.80 64.39 184,419 +0.26(+0.41%)
Jan 27, 2014 64.72 64.84 63.75 64.13 305,356 -0.45(-0.70%)
Jan 24, 2014 65.73 65.83 64.54 64.58 417,448 -1.54(-2.33%)
Jan 23, 2014 66.43 66.46 65.77 66.12 105,851 -0.67(-1.00%)
Jan 22, 2014 66.07 66.89 65.94 66.79 166,198 +0.71(+1.07%)
Jan 21, 2014 65.97 66.11 65.57 66.08 189,443 +0.36(+0.55%)
Jan 17, 2014 65.74 65.72 65.72 65.72 202,198 -0.36(-0.54%)
Jan 16, 2014 66.22 66.43 65.95 66.08 223,082 -0.34(-0.51%)
Jan 15, 2014 65.83 66.64 65.83 66.42 281,341 +0.58(+0.89%)
Jan 14, 2014 64.61 65.96 64.61 65.83 141,994 +1.38(+2.15%)
Jan 13, 2014 65.08 65.28 64.24 64.45 201,269 -0.74(-1.13%)
Jan 10, 2014 64.93 65.28 64.87 65.19 57,793 +0.30(+0.46%)
Jan 09, 2014 65.52 65.52 64.65 64.89 79,053 -0.49(-0.74%)
Jan 08, 2014 64.92 65.44 64.74 65.37 127,033 +0.96(+1.49%)
Jan 07, 2014 64.10 64.51 64.02 64.41 146,337 +0.44(+0.69%)
Jan 06, 2014 64.30 64.30 63.86 63.97 273,349 -0.31(-0.49%)
Jan 03, 2014 64.47 64.47 64.04 64.29 158,556 -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.