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

225.35 -0.33 (-0.15%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 78.29 78.44 78.44 78.44 90,023 +0.59(+0.76%)
Aug 28, 2014 77.20 77.90 77.10 77.85 77,571 +0.25(+0.32%)
Aug 27, 2014 77.50 77.67 77.14 77.60 133,262 +0.14(+0.18%)
Aug 26, 2014 77.53 77.75 77.38 77.46 57,210 +0.01(+0.01%)
Aug 25, 2014 78.21 78.21 77.31 77.45 92,596 -0.28(-0.36%)
Aug 22, 2014 77.63 78.05 77.42 77.73 174,675 +0.05(+0.07%)
Aug 21, 2014 77.34 77.72 77.20 77.67 153,060 +0.29(+0.38%)
Aug 20, 2014 76.63 77.47 76.63 77.38 98,162 +0.64(+0.84%)
Aug 19, 2014 76.39 76.85 76.31 76.74 266,170 +0.54(+0.71%)
Aug 18, 2014 76.17 76.17 75.69 76.19 182,560 +0.29(+0.39%)
Aug 15, 2014 75.69 76.07 75.03 75.90 232,662 +0.79(+1.06%)
Aug 14, 2014 74.96 75.22 74.96 75.11 175,307 +0.14(+0.19%)
Aug 13, 2014 74.37 74.95 74.37 74.96 152,207 +0.70(+0.95%)
Aug 12, 2014 74.26 74.41 73.62 74.26 73,552 -0.05(-0.07%)
Aug 11, 2014 73.98 74.72 73.95 74.31 536,328 +0.67(+0.91%)
Aug 08, 2014 73.02 73.66 72.91 73.64 243,806 +0.90(+1.24%)
Aug 07, 2014 74.19 74.23 72.57 72.74 328,518 -0.99(-1.34%)
Aug 06, 2014 73.21 74.26 73.10 73.73 321,351 +0.24(+0.33%)
Aug 05, 2014 74.04 74.31 73.23 73.49 464,877 -0.78(-1.06%)
Aug 04, 2014 74.15 74.49 73.57 74.28 269,338 +0.32(+0.43%)
Aug 01, 2014 73.60 74.34 73.32 73.95 219,544 +0.24(+0.33%)
Jul 31, 2014 74.39 74.62 73.39 73.71 917,725 -1.53(-2.03%)
Jul 30, 2014 75.16 75.47 74.79 75.24 642,127 +0.72(+0.97%)
Jul 29, 2014 74.89 75.24 74.51 74.52 215,907 -0.13(-0.18%)
Jul 28, 2014 74.75 74.78 73.75 74.65 673,354 -0.07(-0.10%)
Jul 25, 2014 75.67 75.67 74.55 74.72 826,515 -1.51(-1.98%)
Jul 24, 2014 76.91 76.92 76.19 76.23 344,379 -0.71(-0.93%)
Jul 23, 2014 78.36 78.36 76.90 76.94 298,024 -1.80(-2.29%)
Jul 22, 2014 78.55 78.88 78.39 78.74 127,889 +0.51(+0.65%)
Jul 21, 2014 77.83 78.40 77.73 78.24 132,808 +0.23(+0.30%)
Jul 18, 2014 77.30 78.08 77.20 78.00 226,251 +1.01(+1.31%)
Jul 17, 2014 78.22 78.25 76.88 77.00 415,144 -2.04(-2.58%)
Jul 16, 2014 78.74 79.08 78.58 79.04 115,153 +0.91(+1.16%)
Jul 15, 2014 78.40 78.63 77.41 78.13 162,397 -0.23(-0.30%)
Jul 14, 2014 78.41 78.64 78.13 78.36 350,306 +0.38(+0.49%)
Jul 11, 2014 78.00 78.15 77.67 77.98 129,920 -0.01(-0.01%)
Jul 10, 2014 77.21 78.27 76.95 77.99 175,992 -0.36(-0.46%)
Jul 09, 2014 77.82 78.39 77.50 78.34 143,102 +0.47(+0.61%)
Jul 08, 2014 78.19 78.28 77.13 77.87 196,488 -0.42(-0.54%)
Jul 07, 2014 78.87 78.87 78.17 78.29 174,890 -0.53(-0.67%)
Jul 03, 2014 78.58 78.82 78.82 78.82 118,387 +0.49(+0.63%)
Jul 02, 2014 78.37 78.44 78.08 78.33 166,637 +0.21(+0.26%)
Jul 01, 2014 77.36 78.42 77.31 78.12 114,737 +1.05(+1.37%)
Jun 30, 2014 76.42 77.13 76.30 77.07 110,987 +0.84(+1.10%)
Jun 27, 2014 75.95 76.27 75.85 76.23 178,136 +0.10(+0.13%)
Jun 26, 2014 76.52 76.52 75.60 76.13 92,634 -0.34(-0.44%)
Jun 25, 2014 76.01 76.55 75.68 76.47 162,675 +0.32(+0.42%)
Jun 24, 2014 76.97 77.29 76.00 76.15 421,491 -0.62(-0.81%)
Jun 23, 2014 77.15 77.15 76.68 76.77 535,403 -0.28(-0.37%)
Jun 20, 2014 76.99 77.06 76.70 77.06 257,007 +0.23(+0.30%)
Jun 19, 2014 76.91 76.91 76.34 76.82 339,229 +0.11(+0.14%)
Jun 18, 2014 77.14 77.14 76.16 76.72 260,048 -0.32(-0.42%)
Jun 17, 2014 76.34 77.14 76.34 77.04 123,916 +0.56(+0.73%)
Jun 16, 2014 75.94 76.62 75.93 76.48 285,175 +0.45(+0.60%)
Jun 13, 2014 75.97 76.24 75.62 76.02 146,732 +0.74(+0.98%)
Jun 12, 2014 75.49 75.80 75.02 75.29 324,989 -0.26(-0.34%)
Jun 11, 2014 75.13 75.83 75.11 75.54 128,905 +0.39(+0.52%)
Jun 10, 2014 74.99 75.20 74.67 75.15 74,642 +0.29(+0.39%)
Jun 06, 2014 74.70 74.93 74.61 74.86 124,648 +0.44(+0.59%)
Jun 05, 2014 74.17 74.59 73.82 74.42 97,675 +0.36(+0.49%)
Jun 04, 2014 73.62 74.17 73.50 74.06 238,554 +0.33(+0.45%)
Jun 03, 2014 73.08 73.78 72.88 73.73 126,286 +0.68(+0.94%)
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.