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 (%)
Dec 31, 2013 65.02 65.37 65.37 65.37 328,878 +0.61(+0.94%)
Dec 30, 2013 64.68 64.94 64.63 64.76 100,391 +0.11(+0.17%)
Dec 27, 2013 64.66 64.83 64.63 64.66 548,555 +0.05(+0.08%)
Dec 26, 2013 64.62 64.74 64.48 64.60 93,610 +0.25(+0.39%)
Dec 24, 2013 64.30 64.57 64.29 64.35 28,626 +0.14(+0.22%)
Dec 23, 2013 63.98 64.28 63.92 64.21 161,372 +0.48(+0.75%)
Dec 20, 2013 63.21 63.86 63.21 63.73 337,892 +0.56(+0.89%)
Dec 19, 2013 63.45 63.45 62.91 63.17 71,405 -0.26(-0.41%)
Dec 18, 2013 63.14 63.60 62.18 63.43 141,669 +0.33(+0.53%)
Dec 17, 2013 62.49 63.25 62.49 63.09 61,912 +0.65(+1.05%)
Dec 16, 2013 62.09 62.83 62.09 62.44 104,820 +0.76(+1.24%)
Dec 13, 2013 62.00 62.01 61.55 61.68 51,183 -0.13(-0.20%)
Dec 12, 2013 62.29 62.35 61.68 61.80 61,079 -0.51(-0.82%)
Dec 11, 2013 62.91 63.01 62.20 62.31 120,038 -0.55(-0.87%)
Dec 10, 2013 62.99 63.15 62.76 62.86 48,678 -0.17(-0.27%)
Dec 09, 2013 63.17 63.29 62.96 63.03 70,969 +0.14(+0.23%)
Dec 06, 2013 62.82 63.03 62.78 62.89 0 +0.73(+1.17%)
Dec 05, 2013 62.10 62.45 62.06 62.16 0 +0.13(+0.20%)
Dec 04, 2013 62.20 62.47 61.63 62.04 0 -0.29(-0.46%)
Dec 03, 2013 61.96 62.50 61.96 62.32 0 +0.22(+0.35%)
Dec 02, 2013 62.25 62.43 62.04 62.11 0 -0.15(-0.24%)
Nov 29, 2013 62.18 62.47 62.17 62.26 0 +0.10(+0.16%)
Nov 27, 2013 61.79 62.23 61.62 62.16 0 +0.17(+0.27%)
Nov 26, 2013 61.52 62.10 61.52 61.99 0 +0.52(+0.85%)
Nov 25, 2013 61.57 61.59 61.03 61.47 0 -0.08(-0.13%)
Nov 22, 2013 61.38 61.60 61.21 61.55 0 +0.08(+0.13%)
Nov 21, 2013 60.58 61.52 60.58 61.47 0 +1.09(+1.81%)
Nov 20, 2013 60.73 60.86 60.30 60.38 0 -0.32(-0.53%)
Nov 19, 2013 61.50 61.54 60.66 60.70 0 -0.71(-1.15%)
Nov 18, 2013 62.06 62.06 61.31 61.41 0 -0.56(-0.90%)
Nov 15, 2013 61.70 62.06 61.37 61.96 0 +0.39(+0.64%)
Nov 14, 2013 61.70 61.78 61.45 61.57 0 +0.23(+0.38%)
Nov 12, 2013 60.70 61.34 60.70 61.34 0 +0.38(+0.62%)
Nov 11, 2013 61.14 61.14 60.68 60.96 0 +0.00(+0.00%)
Nov 08, 2013 60.38 60.98 60.29 60.96 0 +0.65(+1.08%)
Nov 07, 2013 61.44 61.44 60.22 60.31 0 -1.08(-1.77%)
Nov 06, 2013 61.53 61.66 61.13 61.39 0 +0.13(+0.20%)
Nov 05, 2013 61.01 61.46 60.74 61.27 0 -0.14(-0.23%)
Nov 04, 2013 61.62 61.62 61.31 61.41 0 -0.04(-0.07%)
Nov 01, 2013 61.89 61.96 61.24 61.45 0 -0.27(-0.44%)
Oct 31, 2013 61.43 62.04 61.42 61.72 0 +0.40(+0.66%)
Oct 30, 2013 61.69 61.77 61.13 61.32 0 -0.34(-0.55%)
Oct 29, 2013 60.87 61.66 60.87 61.66 0 +0.98(+1.61%)
Oct 28, 2013 60.41 60.76 60.26 60.68 0 +0.41(+0.68%)
Oct 25, 2013 60.30 60.39 60.10 60.27 0 +0.19(+0.31%)
Oct 24, 2013 60.08 60.33 59.94 60.08 0 +0.53(+0.89%)
Oct 23, 2013 60.64 60.66 59.28 59.55 0 -2.03(-3.30%)
Oct 22, 2013 61.84 61.85 61.30 61.59 0 -0.14(-0.23%)
Oct 21, 2013 61.65 61.80 61.53 61.73 0 +0.15(+0.25%)
Oct 18, 2013 61.47 61.62 61.07 61.58 70,612 +0.17(+0.28%)
Oct 17, 2013 60.58 61.41 60.37 61.41 0 +0.45(+0.74%)
Oct 16, 2013 60.48 61.02 60.46 60.96 0 +0.57(+0.95%)
Oct 15, 2013 60.86 61.05 60.33 60.39 0 -0.55(-0.90%)
Oct 14, 2013 60.10 61.01 60.05 60.93 0 +0.48(+0.79%)
Oct 11, 2013 60.08 60.65 59.91 60.46 0 +0.12(+0.19%)
Oct 10, 2013 59.60 60.44 59.60 60.34 0 +1.32(+2.23%)
Oct 09, 2013 59.33 59.33 58.42 59.03 0 -0.22(-0.36%)
Oct 08, 2013 60.28 60.39 59.02 59.24 0 -0.96(-1.59%)
Oct 07, 2013 59.97 60.58 59.83 60.20 0 -0.30(-0.50%)
Oct 04, 2013 60.19 60.66 60.11 60.50 0 +0.46(+0.76%)
Oct 03, 2013 60.24 60.52 59.46 60.05 0 -0.15(-0.25%)
Oct 02, 2013 59.89 60.21 59.80 60.20 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.