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

226.99 +9.27 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 27.44 27.69 27.39 27.67 309,125 +0.30(+1.10%)
Jun 27, 2014 27.27 27.39 27.23 27.37 496,149 +0.04(+0.13%)
Jun 26, 2014 27.48 27.48 27.14 27.33 258,007 -0.12(-0.44%)
Jun 25, 2014 27.29 27.48 27.17 27.46 453,087 +0.12(+0.42%)
Jun 24, 2014 27.64 27.75 27.29 27.34 1,173,945 -0.28(-1.00%)
Jun 23, 2014 27.75 27.75 27.58 27.62 1,488,417 -0.10(-0.37%)
Jun 20, 2014 27.70 27.72 27.59 27.72 714,478 +0.08(+0.30%)
Jun 19, 2014 27.67 27.67 27.46 27.63 943,054 +0.04(+0.14%)
Jun 18, 2014 27.75 27.75 27.39 27.60 722,932 -0.12(-0.42%)
Jun 17, 2014 27.46 27.75 27.46 27.71 344,487 +0.20(+0.73%)
Jun 16, 2014 27.32 27.56 27.31 27.51 792,785 +0.16(+0.60%)
Jun 13, 2014 27.33 27.42 27.20 27.35 407,914 +0.27(+0.98%)
Jun 12, 2014 27.15 27.27 26.99 27.08 903,468 -0.09(-0.34%)
Jun 11, 2014 27.02 27.28 27.02 27.17 358,355 +0.14(+0.52%)
Jun 10, 2014 26.98 27.05 26.86 27.03 207,504 +0.11(+0.39%)
Jun 06, 2014 26.87 26.95 26.84 26.93 346,522 +0.16(+0.59%)
Jun 05, 2014 26.68 26.83 26.55 26.77 271,537 +0.13(+0.49%)
Jun 04, 2014 26.48 26.68 26.44 26.64 663,178 +0.12(+0.45%)
Jun 03, 2014 26.29 26.54 26.22 26.52 351,076 +0.25(+0.94%)
Jun 02, 2014 26.30 26.35 26.08 26.28 395,416 +0.14(+0.55%)
May 30, 2014 26.14 26.17 26.03 26.13 228,707 +0.03(+0.12%)
May 29, 2014 26.13 26.19 26.05 26.10 157,141 +0.05(+0.18%)
May 28, 2014 26.05 26.11 25.92 26.05 265,627 +0.04(+0.15%)
May 27, 2014 25.87 26.01 25.80 26.01 604,039 +0.32(+1.23%)
May 23, 2014 25.48 25.70 25.70 25.70 243,468 +0.17(+0.68%)
May 22, 2014 25.40 25.56 25.38 25.52 188,152 +0.19(+0.73%)
May 21, 2014 25.31 25.40 25.22 25.34 142,746 +0.12(+0.48%)
May 20, 2014 25.33 25.42 25.08 25.22 248,197 -0.12(-0.48%)
May 19, 2014 25.07 25.40 25.07 25.34 400,604 +0.25(+1.01%)
May 16, 2014 24.91 25.10 24.85 25.08 212,761 +0.28(+1.11%)
May 15, 2014 25.08 25.11 24.63 24.81 738,525 -0.29(-1.17%)
May 14, 2014 25.32 25.32 25.09 25.10 107,385 -0.21(-0.83%)
May 13, 2014 25.62 25.62 25.31 25.32 335,602 -0.20(-0.79%)
May 12, 2014 25.20 25.55 25.19 25.52 176,713 +0.46(+1.83%)
May 09, 2014 25.16 25.16 24.89 25.06 208,214 -0.08(-0.32%)
May 08, 2014 24.97 25.48 24.88 25.14 144,930 +0.17(+0.69%)
May 07, 2014 25.07 25.07 24.76 24.97 109,935 +0.01(+0.04%)
May 06, 2014 25.06 25.18 24.93 24.96 231,967 -0.10(-0.38%)
May 05, 2014 24.88 25.12 24.81 25.05 269,590 +0.02(+0.09%)
May 02, 2014 24.95 25.14 24.91 25.03 68,940 +0.09(+0.35%)
May 01, 2014 25.00 25.26 24.89 24.94 89,133 -0.08(-0.32%)
Apr 30, 2014 24.83 25.03 24.80 25.02 162,051 +0.12(+0.50%)
Apr 29, 2014 24.85 24.96 24.73 24.90 224,041 +0.17(+0.69%)
Apr 28, 2014 25.01 25.07 24.37 24.73 919,664 -0.14(-0.57%)
Apr 25, 2014 25.45 25.45 24.82 24.87 272,769 -0.84(-3.27%)
Apr 24, 2014 25.77 25.78 25.39 25.71 258,042 +0.14(+0.56%)
Apr 23, 2014 25.62 25.68 25.50 25.57 627,254 -0.02(-0.09%)
Apr 22, 2014 25.42 25.66 25.37 25.59 646,957 +0.23(+0.90%)
Apr 21, 2014 25.31 25.37 25.05 25.36 465,871 +0.23(+0.90%)
Apr 17, 2014 24.83 25.14 25.14 25.14 369,422 +0.46(+1.88%)
Apr 16, 2014 24.78 24.80 24.32 24.67 615,522 -0.04(-0.17%)
Apr 15, 2014 24.60 24.79 24.28 24.71 497,744 +0.16(+0.65%)
Apr 14, 2014 24.56 24.68 24.32 24.55 1,334,692 +0.20(+0.80%)
Apr 11, 2014 24.47 24.81 24.29 24.36 1,218,755 -0.39(-1.56%)
Apr 10, 2014 25.57 25.57 24.72 24.75 1,358,938 -0.79(-3.09%)
Apr 09, 2014 25.39 25.55 25.26 25.54 181,232 +0.27(+1.05%)
Apr 08, 2014 24.98 25.29 24.98 25.27 188,745 +0.33(+1.31%)
Apr 07, 2014 25.11 25.32 24.80 24.94 830,515 -0.23(-0.90%)
Apr 04, 2014 26.11 26.11 25.14 25.17 1,018,582 -0.73(-2.83%)
Apr 03, 2014 25.91 26.14 25.80 25.90 369,350 +0.04(+0.15%)
Apr 02, 2014 25.95 25.96 25.73 25.87 565,478 -0.04(-0.15%)
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.