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 (%)
Aug 30, 2013 55.44 55.44 54.76 54.94 0 -0.48(-0.86%)
Aug 29, 2013 54.90 55.52 54.82 55.42 120,987 +0.57(+1.04%)
Aug 28, 2013 54.29 55.02 54.29 54.84 0 +0.70(+1.30%)
Aug 27, 2013 54.98 54.98 54.02 54.14 0 -1.36(-2.46%)
Aug 26, 2013 55.59 55.86 55.49 55.50 0 -0.11(-0.19%)
Aug 23, 2013 55.70 55.88 55.35 55.61 0 +0.00(+0.00%)
Aug 22, 2013 55.18 55.72 55.18 55.61 0 +0.61(+1.10%)
Aug 21, 2013 55.19 55.45 54.98 55.00 0 -0.42(-0.76%)
Aug 20, 2013 55.06 55.57 55.06 55.42 0 +0.39(+0.70%)
Aug 19, 2013 55.31 55.58 55.01 55.04 229,859 -0.40(-0.71%)
Aug 16, 2013 55.34 55.91 55.11 55.43 0 +0.19(+0.35%)
Aug 15, 2013 55.79 55.93 55.20 55.24 113,680 -1.28(-2.26%)
Aug 14, 2013 56.90 57.02 56.45 56.52 0 -0.87(-1.52%)
Aug 13, 2013 57.09 57.47 56.54 57.39 87,472 +0.67(+1.18%)
Aug 12, 2013 56.31 56.89 56.18 56.72 51,972 +0.21(+0.37%)
Aug 09, 2013 56.69 56.80 56.43 56.51 39,130 -0.29(-0.51%)
Aug 08, 2013 57.03 57.10 56.49 56.80 65,163 +0.03(+0.05%)
Aug 07, 2013 57.22 57.22 56.54 56.77 140,957 -0.62(-1.09%)
Aug 06, 2013 57.58 57.58 57.14 57.40 296,822 -0.35(-0.61%)
Aug 05, 2013 57.67 57.83 57.59 57.75 35,690 -0.12(-0.21%)
Aug 02, 2013 58.05 58.05 57.49 57.87 34,067 -0.32(-0.54%)
Aug 01, 2013 57.74 58.22 57.63 58.19 68,746 +0.99(+1.74%)
Jul 31, 2013 56.94 57.50 56.94 57.19 0 +0.28(+0.49%)
Jul 30, 2013 56.41 57.04 56.41 56.91 0 +0.68(+1.21%)
Jul 29, 2013 56.40 56.68 56.12 56.23 0 -0.36(-0.64%)
Jul 26, 2013 56.62 56.62 56.30 56.59 0 -0.45(-0.79%)
Jul 25, 2013 56.74 57.10 56.40 57.04 0 +0.29(+0.51%)
Jul 24, 2013 58.00 58.07 56.69 56.75 0 -1.08(-1.87%)
Jul 23, 2013 58.23 58.60 57.72 57.84 0 -0.17(-0.29%)
Jul 22, 2013 58.12 58.21 57.80 58.00 0 -0.11(-0.20%)
Jul 19, 2013 58.01 58.14 57.67 58.12 0 -0.15(-0.26%)
Jul 18, 2013 58.54 58.77 58.08 58.27 0 -0.52(-0.88%)
Jul 17, 2013 58.74 58.99 58.60 58.79 106,142 +0.04(+0.07%)
Jul 16, 2013 58.60 58.95 58.48 58.74 0 +0.23(+0.39%)
Jul 15, 2013 58.65 58.65 58.42 58.51 0 +0.00(+0.00%)
Jul 12, 2013 58.38 58.63 58.26 58.51 0 +0.32(+0.55%)
Jul 11, 2013 57.88 58.24 57.60 58.19 0 +1.24(+2.17%)
Jul 10, 2013 56.34 57.07 56.33 56.96 0 +0.58(+1.03%)
Jul 09, 2013 56.32 56.51 56.15 56.37 0 +0.60(+1.07%)
Jul 08, 2013 57.13 57.16 55.62 55.78 0 -1.14(-2.00%)
Jul 05, 2013 56.67 56.97 56.35 56.91 0 +0.73(+1.30%)
Jul 03, 2013 55.74 56.43 55.74 56.18 0 +0.26(+0.46%)
Jul 02, 2013 55.79 56.48 55.56 55.93 0 +0.08(+0.14%)
Jul 01, 2013 56.18 56.47 55.82 55.85 0 -0.07(-0.13%)
Jun 28, 2013 55.79 56.28 55.30 55.92 227,472 +0.19(+0.35%)
Jun 27, 2013 55.94 56.19 55.72 55.72 0 +0.19(+0.35%)
Jun 26, 2013 55.98 56.06 55.20 55.53 0 +0.17(+0.30%)
Jun 25, 2013 54.72 55.49 54.52 55.36 0 +1.32(+2.44%)
Jun 24, 2013 54.83 54.83 53.64 54.04 0 -1.18(-2.14%)
Jun 21, 2013 55.56 55.56 54.53 55.22 116,542 +0.24(+0.43%)
Jun 20, 2013 56.07 56.09 54.89 54.98 0 -1.80(-3.16%)
Jun 19, 2013 57.51 57.70 56.76 56.78 0 -0.68(-1.18%)
Jun 18, 2013 56.78 57.50 56.78 57.46 0 +0.93(+1.65%)
Jun 17, 2013 56.39 56.89 56.26 56.52 0 +0.81(+1.45%)
Jun 14, 2013 56.08 56.23 55.63 55.71 0 -0.23(-0.41%)
Jun 13, 2013 54.81 56.02 54.68 55.94 146,353 +1.12(+2.04%)
Jun 12, 2013 55.98 56.09 54.77 54.83 130,492 -0.64(-1.16%)
Jun 11, 2013 56.27 56.30 55.43 55.47 489,057 -1.28(-2.25%)
Jun 10, 2013 56.52 56.82 56.29 56.74 0 +0.34(+0.61%)
Jun 07, 2013 55.89 56.47 55.54 56.40 0 +0.83(+1.49%)
Jun 06, 2013 55.71 56.05 55.09 55.57 0 -0.08(-0.14%)
Jun 05, 2013 56.36 56.43 55.62 55.65 0 -0.86(-1.53%)
Jun 04, 2013 56.50 57.11 56.33 56.52 213,103 +0.26(+0.45%)
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.