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

226.31 +0.63 (+0.28%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 87.58 87.77 87.07 87.34 129,455 -0.26(-0.30%)
Feb 26, 2015 87.42 87.79 87.14 87.60 109,292 +0.60(+0.68%)
Feb 25, 2015 87.27 87.47 86.74 87.00 143,419 -0.45(-0.52%)
Feb 24, 2015 86.30 87.49 85.72 87.46 311,411 +1.15(+1.34%)
Feb 23, 2015 86.74 86.74 85.99 86.30 248,810 -0.54(-0.62%)
Feb 20, 2015 86.09 86.91 85.89 86.84 703,425 +0.51(+0.60%)
Feb 19, 2015 85.97 86.58 85.84 86.33 240,892 +0.23(+0.27%)
Feb 18, 2015 86.22 86.35 85.75 86.09 169,519 -0.23(-0.26%)
Feb 17, 2015 86.01 86.42 85.75 86.32 884,750 +0.27(+0.31%)
Feb 13, 2015 85.83 86.05 86.05 86.05 272,486 +0.60(+0.71%)
Feb 12, 2015 84.35 85.47 84.35 85.44 345,833 +1.34(+1.60%)
Feb 11, 2015 83.84 84.40 83.56 84.10 356,952 +0.27(+0.32%)
Feb 10, 2015 82.09 83.86 81.86 83.83 465,485 +2.74(+3.38%)
Feb 09, 2015 81.84 81.84 80.88 81.09 563,188 -0.87(-1.06%)
Feb 06, 2015 82.52 83.21 81.75 81.96 371,949 -0.45(-0.55%)
Feb 05, 2015 81.95 82.44 81.50 82.41 258,433 +0.79(+0.97%)
Feb 04, 2015 81.09 82.19 81.06 81.61 372,659 +0.31(+0.38%)
Feb 03, 2015 80.23 81.34 80.12 81.31 233,288 +1.42(+1.77%)
Feb 02, 2015 79.83 80.14 78.22 79.89 342,851 +0.21(+0.26%)
Jan 30, 2015 80.36 81.08 79.57 79.68 538,335 -1.60(-1.96%)
Jan 29, 2015 80.95 81.53 79.76 81.28 243,301 +0.05(+0.07%)
Jan 28, 2015 82.74 83.40 81.17 81.22 349,658 -0.39(-0.48%)
Jan 27, 2015 82.03 82.38 81.59 81.61 392,172 -1.48(-1.78%)
Jan 26, 2015 82.76 83.28 82.15 83.09 130,774 +0.15(+0.18%)
Jan 23, 2015 82.78 83.32 82.53 82.94 208,759 -0.22(-0.26%)
Jan 22, 2015 82.59 83.23 81.05 83.15 505,708 +0.50(+0.60%)
Jan 21, 2015 81.58 83.02 81.22 82.66 160,302 +0.93(+1.14%)
Jan 20, 2015 81.31 82.03 80.68 81.73 146,166 +0.84(+1.04%)
Jan 16, 2015 79.74 81.00 79.39 80.89 324,136 +0.87(+1.09%)
Jan 15, 2015 81.29 81.73 79.95 80.02 245,103 -0.64(-0.79%)
Jan 14, 2015 80.33 81.46 79.82 80.66 458,973 -0.46(-0.57%)
Jan 13, 2015 82.51 83.52 80.70 81.12 192,500 -0.80(-0.98%)
Jan 12, 2015 83.16 83.16 81.52 81.92 211,586 -1.60(-1.92%)
Jan 09, 2015 83.81 83.86 82.52 83.52 155,608 +0.05(+0.05%)
Jan 08, 2015 81.89 83.61 81.89 83.48 234,003 +2.41(+2.97%)
Jan 07, 2015 80.74 81.43 80.26 81.07 266,628 +0.79(+0.99%)
Jan 06, 2015 82.16 82.25 80.04 80.28 415,462 -1.83(-2.23%)
Jan 05, 2015 83.33 83.49 82.08 82.11 228,989 -1.58(-1.89%)
Jan 02, 2015 84.13 84.61 82.90 83.69 245,113 -0.07(-0.09%)
Dec 31, 2014 84.32 83.76 83.76 83.76 107,242 -0.43(-0.51%)
Dec 30, 2014 84.15 84.59 84.15 84.19 134,114 -0.53(-0.63%)
Dec 29, 2014 84.92 84.94 84.43 84.72 75,638 -0.24(-0.29%)
Dec 26, 2014 85.08 85.33 84.87 84.97 74,306 +0.11(+0.13%)
Dec 24, 2014 85.03 84.86 84.86 84.86 75,191 +0.13(+0.15%)
Dec 23, 2014 85.29 85.62 84.70 84.73 366,101 -0.19(-0.22%)
Dec 22, 2014 84.09 85.01 83.98 84.92 140,767 +1.03(+1.23%)
Dec 19, 2014 84.35 84.35 83.28 83.89 215,198 +0.01(+0.01%)
Dec 18, 2014 83.68 83.88 83.10 83.88 233,527 +1.57(+1.90%)
Dec 17, 2014 80.72 82.52 80.17 82.32 302,673 +1.74(+2.15%)
Dec 16, 2014 80.79 82.30 80.46 80.58 319,012 -0.55(-0.68%)
Dec 15, 2014 82.29 83.10 80.87 81.14 408,715 -0.76(-0.93%)
Dec 12, 2014 82.54 83.09 81.82 81.90 442,989 -1.38(-1.65%)
Dec 11, 2014 83.25 84.28 83.09 83.27 686,795 +0.39(+0.47%)
Dec 10, 2014 84.05 84.50 82.73 82.88 248,739 -1.61(-1.91%)
Dec 09, 2014 83.30 84.67 83.07 84.49 240,695 -0.01(-0.01%)
Dec 08, 2014 85.55 85.89 83.98 84.50 450,374 -1.21(-1.41%)
Dec 05, 2014 85.12 85.72 84.96 85.71 134,927 +0.85(+1.00%)
Dec 04, 2014 85.04 85.40 84.38 84.86 276,167 +0.07(+0.08%)
Dec 03, 2014 83.44 84.87 83.41 84.79 394,846 +1.74(+2.10%)
Dec 02, 2014 82.33 83.07 81.99 83.04 200,744 +0.52(+0.63%)
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.