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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 64.16 64.52 64.52 64.52 333,250 +0.60(+0.94%)
Dec 30, 2013 63.83 64.09 63.78 63.91 101,726 +0.11(+0.17%)
Dec 27, 2013 63.81 63.98 63.78 63.81 555,847 +0.05(+0.08%)
Dec 26, 2013 63.77 63.89 63.64 63.75 94,855 +0.25(+0.39%)
Dec 24, 2013 63.45 63.73 63.44 63.51 29,007 +0.14(+0.22%)
Dec 23, 2013 63.14 63.43 63.08 63.36 163,517 +0.47(+0.75%)
Dec 20, 2013 62.38 63.03 62.38 62.89 342,383 +0.56(+0.89%)
Dec 19, 2013 62.62 62.62 62.09 62.34 72,354 -0.26(-0.41%)
Dec 18, 2013 62.31 62.76 61.36 62.59 143,552 +0.33(+0.53%)
Dec 17, 2013 61.67 62.42 61.67 62.27 62,735 +0.65(+1.05%)
Dec 16, 2013 61.28 62.00 61.28 61.62 106,213 +0.75(+1.24%)
Dec 13, 2013 61.19 61.20 60.74 60.87 51,864 -0.12(-0.20%)
Dec 12, 2013 61.47 61.53 60.87 60.99 61,891 -0.50(-0.82%)
Dec 11, 2013 62.09 62.19 61.38 61.50 121,634 -0.54(-0.87%)
Dec 10, 2013 62.16 62.32 61.94 62.04 49,325 -0.17(-0.27%)
Dec 09, 2013 62.34 62.46 62.13 62.20 71,912 +0.14(+0.23%)
Dec 06, 2013 61.99 62.20 61.96 62.06 0 +0.72(+1.17%)
Dec 05, 2013 61.28 61.63 61.25 61.35 0 +0.12(+0.20%)
Dec 04, 2013 61.38 61.65 60.82 61.22 0 -0.28(-0.46%)
Dec 03, 2013 61.14 61.68 61.14 61.51 0 +0.21(+0.35%)
Dec 02, 2013 61.43 61.61 61.22 61.29 0 -0.15(-0.24%)
Nov 29, 2013 61.36 61.65 61.36 61.44 0 +0.10(+0.16%)
Nov 27, 2013 60.98 61.42 60.81 61.35 0 +0.17(+0.27%)
Nov 26, 2013 60.71 61.28 60.71 61.18 0 +0.51(+0.85%)
Nov 25, 2013 60.76 60.78 60.23 60.67 0 -0.08(-0.13%)
Nov 22, 2013 60.58 60.79 60.41 60.74 0 +0.08(+0.13%)
Nov 21, 2013 59.79 60.71 59.79 60.67 0 +1.08(+1.81%)
Nov 20, 2013 59.93 60.06 59.51 59.59 0 -0.32(-0.53%)
Nov 19, 2013 60.69 60.74 59.86 59.90 0 -0.70(-1.15%)
Nov 18, 2013 61.25 61.25 60.50 60.60 0 -0.55(-0.90%)
Nov 15, 2013 60.90 61.25 60.57 61.15 0 +0.39(+0.64%)
Nov 14, 2013 60.89 60.97 60.65 60.76 0 +0.23(+0.38%)
Nov 12, 2013 59.90 60.53 59.90 60.53 0 +0.37(+0.62%)
Nov 11, 2013 60.34 60.34 59.89 60.16 0 +0.00(+0.00%)
Nov 08, 2013 59.59 60.18 59.50 60.16 0 +0.65(+1.08%)
Nov 07, 2013 60.63 60.63 59.43 59.52 0 -1.07(-1.77%)
Nov 06, 2013 60.72 60.85 60.33 60.59 0 +0.12(+0.20%)
Nov 05, 2013 60.21 60.66 59.94 60.46 0 -0.14(-0.23%)
Nov 04, 2013 60.81 60.81 60.51 60.60 0 -0.04(-0.07%)
Nov 01, 2013 61.08 61.14 60.44 60.65 0 -0.27(-0.44%)
Oct 31, 2013 60.62 61.22 60.61 60.91 0 +0.40(+0.66%)
Oct 30, 2013 60.88 60.96 60.33 60.52 0 -0.34(-0.55%)
Oct 29, 2013 60.07 60.85 60.07 60.85 0 +0.96(+1.61%)
Oct 28, 2013 59.62 59.97 59.47 59.89 0 +0.41(+0.68%)
Oct 25, 2013 59.51 59.60 59.31 59.48 0 +0.19(+0.31%)
Oct 24, 2013 59.29 59.54 59.15 59.29 0 +0.52(+0.89%)
Oct 23, 2013 59.84 59.86 58.51 58.77 0 -2.01(-3.30%)
Oct 22, 2013 61.03 61.04 60.50 60.78 0 -0.14(-0.23%)
Oct 21, 2013 60.84 60.99 60.72 60.92 0 +0.15(+0.25%)
Oct 18, 2013 60.67 60.81 60.27 60.77 71,550 +0.17(+0.28%)
Oct 17, 2013 59.78 60.60 59.58 60.60 0 +0.44(+0.74%)
Oct 16, 2013 59.68 60.22 59.67 60.16 0 +0.57(+0.95%)
Oct 15, 2013 60.06 60.25 59.54 59.60 0 -0.54(-0.90%)
Oct 14, 2013 59.31 60.21 59.26 60.13 0 +0.47(+0.79%)
Oct 11, 2013 59.29 59.85 59.13 59.67 0 +0.11(+0.19%)
Oct 10, 2013 58.82 59.65 58.82 59.55 0 +1.30(+2.23%)
Oct 09, 2013 58.55 58.55 57.65 58.25 0 -0.21(-0.36%)
Oct 08, 2013 59.49 59.60 58.24 58.46 0 -0.95(-1.59%)
Oct 07, 2013 59.18 59.79 59.05 59.41 0 -0.30(-0.50%)
Oct 04, 2013 59.40 59.86 59.32 59.71 0 +0.45(+0.76%)
Oct 03, 2013 59.45 59.73 58.68 59.26 0 -0.15(-0.25%)
Oct 02, 2013 59.10 59.42 59.02 59.41 0 -0.11(-0.18%)
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.