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%)
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.