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

378.11 +10.74 (+2.92%)
Streaming Delayed Price Updated: 3:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 75.40 75.63 74.38 74.71 905,494 -1.55(-2.03%)
Jul 30, 2014 76.17 76.49 75.80 76.26 633,569 +0.73(+0.97%)
Jul 29, 2014 75.90 76.26 75.51 75.52 213,029 -0.14(-0.18%)
Jul 28, 2014 75.76 75.79 74.75 75.66 664,380 -0.07(-0.10%)
Jul 25, 2014 76.69 76.69 75.56 75.73 815,500 -1.53(-1.98%)
Jul 24, 2014 77.95 77.96 77.22 77.26 339,789 -0.72(-0.93%)
Jul 23, 2014 79.42 79.42 77.94 77.98 294,052 -1.83(-2.29%)
Jul 22, 2014 79.61 79.94 79.45 79.81 126,184 +0.52(+0.65%)
Jul 21, 2014 78.89 79.46 78.78 79.29 131,038 +0.24(+0.30%)
Jul 18, 2014 78.34 79.13 78.24 79.06 223,236 +1.02(+1.31%)
Jul 17, 2014 79.28 79.30 77.92 78.04 409,611 -2.07(-2.58%)
Jul 16, 2014 79.80 80.15 79.65 80.11 113,619 +0.92(+1.16%)
Jul 15, 2014 79.46 79.69 78.45 79.18 160,233 -0.23(-0.30%)
Jul 14, 2014 79.47 79.70 79.18 79.42 345,638 +0.39(+0.49%)
Jul 11, 2014 79.05 79.20 78.71 79.03 128,189 -0.01(-0.01%)
Jul 10, 2014 78.25 79.33 77.99 79.04 173,646 -0.36(-0.46%)
Jul 09, 2014 78.87 79.45 78.55 79.40 141,195 +0.48(+0.61%)
Jul 08, 2014 79.25 79.34 78.17 78.92 193,870 -0.42(-0.54%)
Jul 07, 2014 79.94 79.94 79.23 79.35 172,559 -0.53(-0.67%)
Jul 03, 2014 79.65 79.88 79.88 79.88 116,809 +0.50(+0.63%)
Jul 02, 2014 79.43 79.50 79.14 79.38 164,416 +0.21(+0.26%)
Jul 01, 2014 78.41 79.48 78.35 79.18 113,208 +1.07(+1.37%)
Jun 30, 2014 77.45 78.17 77.33 78.11 109,508 +0.85(+1.10%)
Jun 27, 2014 76.98 77.30 76.88 77.26 175,762 +0.10(+0.13%)
Jun 26, 2014 77.56 77.56 76.62 77.16 91,399 -0.34(-0.44%)
Jun 25, 2014 77.03 77.58 76.71 77.50 160,507 +0.33(+0.42%)
Jun 24, 2014 78.01 78.33 77.02 77.18 415,874 -0.63(-0.81%)
Jun 23, 2014 78.20 78.20 77.72 77.81 528,268 -0.29(-0.37%)
Jun 20, 2014 78.03 78.10 77.74 78.10 253,582 +0.23(+0.30%)
Jun 19, 2014 77.95 77.95 77.37 77.86 334,708 +0.11(+0.14%)
Jun 18, 2014 78.19 78.19 77.19 77.75 256,582 -0.32(-0.42%)
Jun 17, 2014 77.38 78.19 77.38 78.08 122,265 +0.57(+0.73%)
Jun 16, 2014 76.97 77.66 76.95 77.51 281,374 +0.46(+0.60%)
Jun 13, 2014 77.00 77.27 76.65 77.05 144,776 +0.75(+0.98%)
Jun 12, 2014 76.51 76.83 76.03 76.30 320,658 -0.26(-0.34%)
Jun 11, 2014 76.14 76.85 76.12 76.56 127,187 +0.40(+0.52%)
Jun 10, 2014 76.01 76.21 75.68 76.17 73,647 +0.30(+0.39%)
Jun 06, 2014 75.71 75.94 75.62 75.87 122,987 +0.44(+0.59%)
Jun 05, 2014 75.18 75.60 74.82 75.43 96,373 +0.37(+0.49%)
Jun 04, 2014 74.62 75.17 74.49 75.06 235,374 +0.33(+0.45%)
Jun 03, 2014 74.07 74.78 73.87 74.73 124,603 +0.69(+0.94%)
Jun 02, 2014 74.10 74.24 73.47 74.03 140,340 +0.41(+0.55%)
May 30, 2014 73.66 73.73 73.35 73.63 81,172 +0.09(+0.12%)
May 29, 2014 73.63 73.78 73.40 73.54 55,772 +0.14(+0.18%)
May 28, 2014 73.41 73.57 73.02 73.40 94,276 +0.11(+0.15%)
May 27, 2014 72.89 73.29 72.71 73.29 214,385 +0.89(+1.23%)
May 23, 2014 71.79 72.40 72.40 72.40 86,411 +0.49(+0.68%)
May 22, 2014 71.55 72.00 71.52 71.91 66,778 +0.52(+0.73%)
May 21, 2014 71.32 71.58 71.06 71.39 50,663 +0.34(+0.48%)
May 20, 2014 71.36 71.62 70.67 71.05 88,089 -0.34(-0.48%)
May 19, 2014 70.62 71.56 70.62 71.39 142,182 +0.71(+1.01%)
May 16, 2014 70.19 70.72 70.02 70.68 75,513 +0.78(+1.11%)
May 15, 2014 70.65 70.76 69.40 69.90 262,116 -0.83(-1.17%)
May 14, 2014 71.34 71.34 70.70 70.73 38,113 -0.59(-0.83%)
May 13, 2014 72.17 72.17 71.32 71.33 119,111 -0.57(-0.79%)
May 12, 2014 71.00 71.98 70.98 71.89 62,718 +1.29(+1.83%)
May 09, 2014 70.88 70.88 70.13 70.61 73,899 -0.23(-0.32%)
May 08, 2014 70.34 71.80 70.09 70.83 51,438 +0.49(+0.69%)
May 07, 2014 70.63 70.63 69.78 70.34 39,018 +0.03(+0.04%)
May 06, 2014 70.60 70.95 70.24 70.32 82,329 -0.27(-0.38%)
May 05, 2014 70.10 70.78 69.90 70.59 95,682 +0.06(+0.09%)
May 02, 2014 70.29 70.82 70.17 70.52 24,468 +0.24(+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.