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

380.89 -4.35 (-1.13%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 69.07 69.27 68.53 69.01 60,697 -0.05(-0.08%)
Feb 27, 2014 69.05 69.18 68.59 69.06 72,932 -0.01(-0.01%)
Feb 26, 2014 68.84 69.56 68.77 69.07 60,942 +0.47(+0.68%)
Feb 25, 2014 68.81 69.03 68.28 68.60 90,159 -0.37(-0.53%)
Feb 24, 2014 68.96 69.40 68.96 68.97 61,941 +0.27(+0.39%)
Feb 21, 2014 69.13 69.26 68.52 68.70 144,732 -0.30(-0.43%)
Feb 20, 2014 68.56 69.07 68.43 69.00 105,692 +0.47(+0.68%)
Feb 19, 2014 68.41 68.84 68.34 68.53 51,800 -0.06(-0.09%)
Feb 18, 2014 68.50 68.65 68.08 68.59 62,853 +0.18(+0.26%)
Feb 14, 2014 67.89 68.41 68.41 68.41 432,535 +0.44(+0.65%)
Feb 13, 2014 66.90 68.00 66.78 67.97 128,791 +0.76(+1.14%)
Feb 12, 2014 66.80 67.28 66.80 67.21 151,216 +0.58(+0.88%)
Feb 11, 2014 65.87 66.79 65.87 66.62 305,406 +0.86(+1.31%)
Feb 10, 2014 65.52 65.84 65.47 65.76 128,560 +0.33(+0.51%)
Feb 07, 2014 64.66 65.49 64.45 65.43 147,985 +1.02(+1.58%)
Feb 06, 2014 63.51 64.51 63.51 64.41 168,987 +1.01(+1.59%)
Feb 05, 2014 63.05 63.66 62.68 63.41 224,750 +0.08(+0.13%)
Feb 04, 2014 63.41 63.43 62.96 63.32 352,066 +0.11(+0.17%)
Feb 03, 2014 64.61 64.61 63.08 63.22 644,273 -1.45(-2.24%)
Jan 31, 2014 64.14 64.91 64.10 64.66 194,524 -0.30(-0.46%)
Jan 30, 2014 64.72 65.15 64.51 64.96 487,040 +0.81(+1.26%)
Jan 29, 2014 63.98 64.72 63.98 64.15 341,704 -0.24(-0.38%)
Jan 28, 2014 64.13 64.53 63.80 64.39 184,419 +0.26(+0.41%)
Jan 27, 2014 64.72 64.84 63.75 64.13 305,356 -0.45(-0.70%)
Jan 24, 2014 65.73 65.83 64.54 64.58 417,448 -1.54(-2.33%)
Jan 23, 2014 66.43 66.46 65.77 66.12 105,851 -0.67(-1.00%)
Jan 22, 2014 66.07 66.89 65.94 66.79 166,198 +0.71(+1.07%)
Jan 21, 2014 65.97 66.11 65.57 66.08 189,443 +0.36(+0.55%)
Jan 17, 2014 65.74 65.72 65.72 65.72 202,198 -0.36(-0.54%)
Jan 16, 2014 66.22 66.43 65.95 66.08 223,082 -0.34(-0.51%)
Jan 15, 2014 65.83 66.64 65.83 66.42 281,341 +0.58(+0.89%)
Jan 14, 2014 64.61 65.96 64.61 65.83 141,994 +1.38(+2.15%)
Jan 13, 2014 65.08 65.28 64.24 64.45 201,269 -0.74(-1.13%)
Jan 10, 2014 64.93 65.28 64.87 65.19 57,793 +0.30(+0.46%)
Jan 09, 2014 65.52 65.52 64.65 64.89 79,053 -0.49(-0.74%)
Jan 08, 2014 64.92 65.44 64.74 65.37 127,033 +0.96(+1.49%)
Jan 07, 2014 64.10 64.51 64.02 64.41 146,337 +0.44(+0.69%)
Jan 06, 2014 64.30 64.30 63.86 63.97 273,349 -0.31(-0.49%)
Jan 03, 2014 64.47 64.47 64.04 64.29 158,556 -0.19(-0.29%)
Jan 02, 2014 64.98 64.98 64.21 64.48 320,974 -0.90(-1.38%)
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%)
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.