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

226.33 +0.65 (+0.29%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 70.35 71.12 70.22 70.90 260,891 +1.14(+1.63%)
Mar 28, 2014 69.52 70.31 69.47 69.76 80,280 +0.45(+0.65%)
Mar 27, 2014 69.84 70.06 69.12 69.31 203,654 -0.52(-0.74%)
Mar 26, 2014 71.38 71.38 69.82 69.82 143,946 -0.80(-1.13%)
Mar 25, 2014 70.43 71.01 70.26 70.62 115,838 +0.52(+0.75%)
Mar 24, 2014 70.73 70.78 69.53 70.10 273,388 -0.28(-0.40%)
Mar 21, 2014 71.23 71.31 70.22 70.38 148,753 -0.62(-0.87%)
Mar 20, 2014 69.55 71.04 69.42 71.00 200,503 +1.29(+1.85%)
Mar 19, 2014 69.80 70.19 69.31 69.72 294,917 -0.06(-0.09%)
Mar 18, 2014 69.05 69.81 68.79 69.78 202,230 +0.99(+1.44%)
Mar 17, 2014 68.39 69.02 68.39 68.79 56,509 +0.84(+1.24%)
Mar 14, 2014 68.25 68.53 67.93 67.94 67,051 -0.39(-0.57%)
Mar 13, 2014 69.66 69.77 67.98 68.33 292,361 -1.13(-1.62%)
Mar 12, 2014 68.60 69.49 68.47 69.46 54,724 +0.55(+0.80%)
Mar 11, 2014 69.43 69.62 68.71 68.91 67,097 -0.38(-0.55%)
Mar 10, 2014 69.43 69.57 68.97 69.29 56,407 -0.12(-0.17%)
Mar 07, 2014 69.94 69.94 69.19 69.41 252,459 -0.08(-0.11%)
Mar 06, 2014 69.21 69.55 68.97 69.49 160,724 +0.48(+0.69%)
Mar 05, 2014 68.98 69.19 68.76 69.01 108,595 +0.13(+0.19%)
Mar 04, 2014 68.55 68.99 68.55 68.87 334,248 +1.20(+1.77%)
Mar 03, 2014 67.56 67.81 67.09 67.68 101,258 -0.43(-0.63%)
Feb 28, 2014 68.16 68.36 67.63 68.10 61,504 -0.05(-0.08%)
Feb 27, 2014 68.15 68.27 67.69 68.16 73,902 -0.01(-0.01%)
Feb 26, 2014 67.93 68.64 67.87 68.16 61,752 +0.46(+0.68%)
Feb 25, 2014 67.91 68.12 67.39 67.70 91,358 -0.36(-0.53%)
Feb 24, 2014 68.06 68.49 68.06 68.07 62,765 +0.27(+0.39%)
Feb 21, 2014 68.23 68.35 67.62 67.80 146,656 -0.29(-0.43%)
Feb 20, 2014 67.66 68.16 67.53 68.09 107,097 +0.46(+0.68%)
Feb 19, 2014 67.52 67.93 67.45 67.63 52,489 -0.06(-0.09%)
Feb 18, 2014 67.61 67.75 67.19 67.69 63,689 +0.18(+0.26%)
Feb 14, 2014 67.00 67.52 67.52 67.52 438,285 +0.43(+0.65%)
Feb 13, 2014 66.03 67.11 65.90 67.08 130,504 +0.75(+1.14%)
Feb 12, 2014 65.93 66.40 65.93 66.33 153,226 +0.58(+0.88%)
Feb 11, 2014 65.01 65.91 65.01 65.75 309,466 +0.85(+1.31%)
Feb 10, 2014 64.66 64.98 64.61 64.90 130,269 +0.33(+0.51%)
Feb 07, 2014 63.82 64.63 63.60 64.57 149,952 +1.00(+1.58%)
Feb 06, 2014 62.68 63.67 62.68 63.57 171,233 +0.99(+1.59%)
Feb 05, 2014 62.23 62.83 61.86 62.57 227,738 +0.08(+0.13%)
Feb 04, 2014 62.57 62.60 62.13 62.49 356,746 +0.11(+0.17%)
Feb 03, 2014 63.76 63.76 62.25 62.39 652,837 -1.43(-2.24%)
Jan 31, 2014 63.30 64.06 63.26 63.82 197,110 -0.29(-0.46%)
Jan 30, 2014 63.87 64.30 63.67 64.11 493,514 +0.80(+1.26%)
Jan 29, 2014 63.14 63.87 63.14 63.31 346,246 -0.24(-0.38%)
Jan 28, 2014 63.29 63.68 62.96 63.55 186,871 +0.26(+0.41%)
Jan 27, 2014 63.87 63.99 62.91 63.29 309,415 -0.44(-0.70%)
Jan 24, 2014 64.86 64.97 63.69 63.74 422,997 -1.52(-2.33%)
Jan 23, 2014 65.56 65.59 64.91 65.25 107,258 -0.66(-1.00%)
Jan 22, 2014 65.20 66.01 65.08 65.91 168,407 +0.70(+1.08%)
Jan 21, 2014 65.10 65.24 64.71 65.21 191,962 +0.35(+0.55%)
Jan 17, 2014 64.88 64.85 64.85 64.85 204,886 -0.35(-0.54%)
Jan 16, 2014 65.35 65.56 65.08 65.21 226,047 -0.34(-0.51%)
Jan 15, 2014 64.97 65.77 64.97 65.55 285,081 +0.58(+0.89%)
Jan 14, 2014 63.76 65.09 63.76 64.97 143,882 +1.37(+2.15%)
Jan 13, 2014 64.22 64.43 63.40 63.60 203,945 -0.73(-1.13%)
Jan 10, 2014 64.08 64.43 64.02 64.33 58,561 +0.29(+0.46%)
Jan 09, 2014 64.66 64.66 63.80 64.04 80,104 -0.48(-0.74%)
Jan 08, 2014 64.06 64.58 63.89 64.52 128,722 +0.95(+1.49%)
Jan 07, 2014 63.26 63.67 63.18 63.57 148,282 +0.43(+0.69%)
Jan 06, 2014 63.46 63.46 63.02 63.13 276,983 -0.31(-0.49%)
Jan 03, 2014 63.62 63.62 63.20 63.44 160,664 -0.19(-0.29%)
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.