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

404.67 USD +12.15 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 72.31 72.71 72.71 72.71 295,700 +0.68(+0.94%)
Dec 30, 2013 71.94 72.23 71.88 72.03 90,264 +0.12(+0.17%)
Dec 27, 2013 71.91 72.10 71.88 71.91 493,215 +0.06(+0.08%)
Dec 26, 2013 71.87 72.00 71.72 71.85 84,167 +0.28(+0.39%)
Dec 24, 2013 71.51 71.82 71.50 71.57 25,739 +0.16(+0.22%)
Dec 23, 2013 71.16 71.49 71.09 71.41 145,093 +0.30(+0.42%)
Dec 20, 2013 70.53 71.26 70.53 71.11 302,826 +0.63(+0.89%)
Dec 19, 2013 70.80 70.80 70.20 70.48 63,995 -0.29(-0.41%)
Dec 18, 2013 70.45 70.96 69.38 70.77 126,967 +0.37(+0.53%)
Dec 17, 2013 69.73 70.57 69.73 70.40 55,487 +0.73(+1.05%)
Dec 16, 2013 69.28 70.10 69.28 69.67 93,942 +0.85(+1.24%)
Dec 13, 2013 69.18 69.19 68.68 68.82 45,872 -0.14(-0.20%)
Dec 12, 2013 69.50 69.57 68.82 68.96 54,741 -0.57(-0.82%)
Dec 11, 2013 70.20 70.31 69.40 69.53 107,581 -0.61(-0.87%)
Dec 10, 2013 70.28 70.46 70.03 70.14 43,627 -0.19(-0.27%)
Dec 09, 2013 70.48 70.62 70.25 70.33 63,604 +0.16(+0.23%)
Dec 06, 2013 70.09 70.33 70.05 70.17 0 +0.81(+1.17%)
Dec 05, 2013 69.29 69.68 69.25 69.36 0 +0.14(+0.20%)
Dec 04, 2013 69.40 69.70 68.77 69.22 0 -0.32(-0.46%)
Dec 03, 2013 69.13 69.74 69.13 69.54 0 +0.24(+0.35%)
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.