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 (%)
Mar 31, 2014 70.33 71.11 70.21 70.88 260,946 +1.14(+1.63%)
Mar 28, 2014 69.50 70.30 69.46 69.74 80,297 +0.45(+0.65%)
Mar 27, 2014 69.82 70.05 69.10 69.29 203,697 -0.52(-0.74%)
Mar 26, 2014 71.36 71.36 69.81 69.81 143,976 -0.80(-1.13%)
Mar 25, 2014 70.41 71.00 70.24 70.61 115,862 +0.52(+0.75%)
Mar 24, 2014 70.71 70.77 69.52 70.08 273,445 -0.28(-0.40%)
Mar 21, 2014 71.21 71.29 70.21 70.37 148,784 -0.62(-0.87%)
Mar 20, 2014 69.53 71.02 69.41 70.99 200,545 +1.29(+1.85%)
Mar 19, 2014 69.78 70.17 69.29 69.70 294,980 -0.06(-0.09%)
Mar 18, 2014 69.04 69.79 68.78 69.76 202,272 +0.99(+1.44%)
Mar 17, 2014 68.37 69.01 68.37 68.77 56,521 +0.84(+1.24%)
Mar 14, 2014 68.24 68.51 67.92 67.93 67,065 -0.39(-0.57%)
Mar 13, 2014 69.65 69.76 67.96 68.32 292,423 -1.13(-1.62%)
Mar 12, 2014 68.58 69.47 68.45 69.44 54,735 +0.55(+0.80%)
Mar 11, 2014 69.42 69.60 68.70 68.89 67,111 -0.38(-0.55%)
Mar 10, 2014 69.42 69.55 68.96 69.28 56,419 -0.12(-0.17%)
Mar 07, 2014 69.92 69.92 69.18 69.39 252,513 -0.08(-0.11%)
Mar 06, 2014 69.20 69.53 68.95 69.47 160,758 +0.48(+0.69%)
Mar 05, 2014 68.97 69.18 68.74 68.99 108,618 +0.13(+0.19%)
Mar 04, 2014 68.54 68.97 68.54 68.86 334,319 +1.20(+1.77%)
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.