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

366.07 -1.42 (-0.39%)
Official Closing Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 84.64 84.94 84.19 84.71 122,768 +0.24(+0.28%)
Nov 26, 2014 82.76 84.47 84.47 84.47 203,081 +1.75(+2.12%)
Nov 25, 2014 82.95 82.98 82.54 82.72 224,428 +0.02(+0.02%)
Nov 24, 2014 82.08 82.75 81.95 82.70 196,002 +0.79(+0.96%)
Nov 21, 2014 81.89 82.16 81.27 81.91 401,367 +0.89(+1.10%)
Nov 20, 2014 79.93 81.12 79.58 81.03 239,511 +0.73(+0.91%)
Nov 19, 2014 80.98 80.98 79.92 80.29 266,860 -0.55(-0.68%)
Nov 18, 2014 79.43 81.06 79.43 80.84 167,980 +1.55(+1.95%)
Nov 17, 2014 79.29 79.52 78.65 79.29 317,991 -0.36(-0.46%)
Nov 14, 2014 78.83 79.71 78.41 79.66 102,072 +0.69(+0.87%)
Nov 13, 2014 79.21 79.76 78.69 78.97 68,578 +0.01(+0.01%)
Nov 12, 2014 78.77 79.02 78.53 78.96 93,689 -0.12(-0.15%)
Nov 11, 2014 79.36 79.36 78.74 79.08 196,202 -0.15(-0.19%)
Nov 10, 2014 78.87 79.36 78.53 79.23 119,928 +0.58(+0.74%)
Nov 07, 2014 79.28 79.53 78.02 78.65 163,705 -0.72(-0.90%)
Nov 06, 2014 79.58 79.87 78.87 79.37 359,656 -0.69(-0.86%)
Nov 05, 2014 79.86 80.16 79.17 80.06 280,470 +0.80(+1.01%)
Nov 04, 2014 79.25 79.73 78.67 79.26 198,395 -0.29(-0.36%)
Nov 03, 2014 79.12 79.97 79.00 79.55 613,901 +0.54(+0.69%)
Oct 31, 2014 78.14 79.38 78.14 79.00 824,103 +2.97(+3.91%)
Oct 30, 2014 76.60 76.68 75.08 76.03 421,074 -0.93(-1.21%)
Oct 29, 2014 76.68 77.04 76.09 76.96 685,445 +0.15(+0.20%)
Oct 28, 2014 76.13 76.84 75.88 76.81 474,717 +1.08(+1.42%)
Oct 27, 2014 75.32 75.85 75.38 75.73 497,310 +0.35(+0.47%)
Oct 24, 2014 74.65 75.57 74.60 75.38 229,827 +0.74(+1.00%)
Oct 23, 2014 74.54 75.03 74.32 74.63 260,874 +1.06(+1.44%)
Oct 22, 2014 75.22 75.31 73.54 73.57 738,534 -1.07(-1.43%)
Oct 21, 2014 72.84 74.68 72.79 74.64 399,500 +2.66(+3.69%)
Oct 20, 2014 70.89 72.06 70.39 71.99 217,677 +1.12(+1.59%)
Oct 17, 2014 71.61 72.07 70.75 70.86 574,665 +0.52(+0.73%)
Oct 16, 2014 68.33 70.83 68.31 70.35 364,158 +1.07(+1.54%)
Oct 15, 2014 67.63 69.80 67.23 69.28 729,764 +0.33(+0.47%)
Oct 14, 2014 68.94 70.26 68.38 68.95 1,114,597 +1.22(+1.81%)
Oct 13, 2014 69.23 70.09 67.68 67.73 1,627,098 -1.47(-2.12%)
Oct 10, 2014 72.25 72.27 68.72 69.20 1,453,166 -5.12(-6.89%)
Oct 09, 2014 76.23 76.24 74.27 74.32 481,816 -2.07(-2.71%)
Oct 08, 2014 74.86 76.55 74.08 76.38 161,548 +1.69(+2.26%)
Oct 07, 2014 75.89 76.05 74.70 74.70 463,566 -1.45(-1.90%)
Oct 06, 2014 76.96 77.09 75.65 76.15 158,092 -0.67(-0.87%)
Oct 03, 2014 76.98 77.34 76.41 76.82 180,018 +0.48(+0.63%)
Oct 02, 2014 76.79 76.79 74.97 76.34 214,929 -0.47(-0.61%)
Oct 01, 2014 78.58 78.58 76.61 76.81 616,536 -1.92(-2.44%)
Sep 30, 2014 79.50 79.50 78.44 78.73 136,310 -0.65(-0.82%)
Sep 29, 2014 78.49 79.64 78.33 79.39 119,768 +0.10(+0.13%)
Sep 26, 2014 78.97 79.48 78.71 79.29 304,595 +0.92(+1.18%)
Sep 25, 2014 79.66 79.71 78.12 78.36 186,798 -1.46(-1.83%)
Sep 24, 2014 78.98 79.85 78.98 79.82 120,968 +0.99(+1.25%)
Sep 23, 2014 78.71 79.44 78.52 78.83 233,270 -0.25(-0.32%)
Sep 22, 2014 79.76 79.95 78.93 79.09 116,411 -0.97(-1.21%)
Sep 19, 2014 81.44 81.46 79.91 80.05 125,032 -1.01(-1.25%)
Sep 18, 2014 80.18 81.07 80.11 81.07 131,079 +1.22(+1.53%)
Sep 17, 2014 79.42 80.29 79.34 79.84 163,662 +0.57(+0.72%)
Sep 16, 2014 77.79 79.38 77.76 79.28 613,666 +1.36(+1.74%)
Sep 15, 2014 79.05 79.08 77.88 77.92 240,599 -0.97(-1.23%)
Sep 12, 2014 79.78 79.78 78.72 78.89 230,341 -0.99(-1.24%)
Sep 11, 2014 79.42 79.88 79.09 79.88 92,491 +0.21(+0.26%)
Sep 10, 2014 79.62 79.81 79.23 79.67 59,788 -0.03(-0.03%)
Sep 09, 2014 80.46 80.52 79.59 79.70 70,290 -0.74(-0.92%)
Sep 08, 2014 80.15 80.88 80.13 80.44 174,903 +0.20(+0.25%)
Sep 05, 2014 79.64 80.24 79.57 80.24 164,166 +0.66(+0.83%)
Sep 04, 2014 79.56 80.12 79.37 79.58 99,757 +0.23(+0.28%)
Sep 03, 2014 79.45 79.65 79.18 79.36 87,830 +0.22(+0.27%)
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.