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 (%)
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%)
May 01, 2014 70.43 71.17 70.14 70.28 31,635 -0.23(-0.32%)
Apr 30, 2014 69.96 70.52 69.87 70.51 57,515 +0.35(+0.50%)
Apr 29, 2014 70.01 70.32 69.69 70.15 79,516 +0.48(+0.69%)
Apr 28, 2014 70.47 70.62 68.68 69.68 326,406 -0.40(-0.57%)
Apr 25, 2014 71.71 71.71 69.94 70.07 96,811 -2.37(-3.27%)
Apr 24, 2014 72.60 72.64 71.52 72.44 91,584 +0.41(+0.56%)
Apr 23, 2014 72.18 72.35 71.86 72.04 222,624 -0.06(-0.09%)
Apr 22, 2014 71.62 72.29 71.47 72.10 229,617 +0.64(+0.90%)
Apr 21, 2014 71.31 71.48 70.57 71.46 165,346 +0.64(+0.90%)
Apr 17, 2014 69.95 70.82 70.82 70.82 131,114 +1.31(+1.88%)
Apr 16, 2014 69.82 69.87 68.51 69.51 218,460 -0.12(-0.17%)
Apr 15, 2014 69.31 69.84 68.42 69.63 176,659 +0.45(+0.65%)
Apr 14, 2014 69.19 69.55 68.53 69.18 473,707 +0.55(+0.80%)
Apr 11, 2014 68.94 69.90 68.45 68.63 432,559 -1.09(-1.56%)
Apr 10, 2014 72.06 72.06 69.65 69.72 482,313 -2.23(-3.09%)
Apr 09, 2014 71.52 71.99 71.17 71.95 64,322 +0.75(+1.05%)
Apr 08, 2014 70.39 71.25 70.38 71.20 66,989 +0.92(+1.31%)
Apr 07, 2014 70.74 71.33 69.88 70.28 294,765 -0.64(-0.90%)
Apr 04, 2014 73.56 73.56 70.82 70.92 361,514 -2.06(-2.83%)
Apr 03, 2014 72.99 73.65 72.69 72.99 131,089 +0.11(+0.15%)
Apr 02, 2014 73.12 73.13 72.50 72.88 200,699 -0.11(-0.15%)
Apr 01, 2014 72.17 72.99 72.15 72.99 229,612 +1.14(+1.59%)
Mar 31, 2014 71.28 72.07 71.16 71.84 257,469 +1.15(+1.63%)
Mar 28, 2014 70.44 71.25 70.40 70.69 79,226 +0.46(+0.65%)
Mar 27, 2014 70.77 70.99 70.04 70.23 200,983 -0.52(-0.74%)
Mar 26, 2014 72.33 72.33 70.75 70.75 142,057 -0.81(-1.13%)
Mar 25, 2014 71.36 71.96 71.19 71.56 114,318 +0.53(+0.75%)
Mar 24, 2014 71.67 71.72 70.45 71.03 269,801 -0.29(-0.40%)
Mar 21, 2014 72.17 72.26 71.16 71.32 146,801 -0.63(-0.87%)
Mar 20, 2014 70.47 71.98 70.35 71.95 197,873 +1.30(+1.85%)
Mar 19, 2014 70.72 71.12 70.23 70.64 291,049 -0.06(-0.09%)
Mar 18, 2014 69.97 70.73 69.71 70.71 199,577 +1.01(+1.44%)
Mar 17, 2014 69.29 69.94 69.29 69.70 55,768 +0.85(+1.24%)
Mar 14, 2014 69.16 69.44 68.84 68.85 66,171 -0.40(-0.57%)
Mar 13, 2014 70.59 70.70 68.88 69.24 288,526 -1.14(-1.62%)
Mar 12, 2014 69.51 70.41 69.38 70.38 54,006 +0.56(+0.80%)
Mar 11, 2014 70.36 70.54 69.62 69.83 66,217 -0.39(-0.55%)
Mar 10, 2014 70.36 70.49 69.89 70.21 55,667 -0.12(-0.17%)
Mar 07, 2014 70.87 70.87 70.11 70.33 249,147 -0.08(-0.11%)
Mar 06, 2014 70.13 70.47 69.88 70.41 158,615 +0.49(+0.69%)
Mar 05, 2014 69.90 70.11 69.67 69.92 107,170 +0.13(+0.19%)
Mar 04, 2014 69.47 69.91 69.47 69.79 329,863 +1.21(+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.