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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 64.15 64.50 64.50 64.50 333,320 +0.60(+0.94%)
Dec 30, 2013 63.82 64.08 63.77 63.90 101,747 +0.11(+0.17%)
Dec 27, 2013 63.79 63.96 63.77 63.79 555,964 +0.05(+0.08%)
Dec 26, 2013 63.76 63.87 63.63 63.74 94,875 +0.25(+0.39%)
Dec 24, 2013 63.44 63.71 63.43 63.49 29,013 +0.14(+0.22%)
Dec 23, 2013 63.13 63.42 63.07 63.35 163,552 +0.47(+0.75%)
Dec 20, 2013 62.37 63.01 62.37 62.88 342,456 +0.56(+0.89%)
Dec 19, 2013 62.61 62.61 62.08 62.32 72,369 -0.26(-0.41%)
Dec 18, 2013 62.30 62.75 61.35 62.58 143,582 +0.33(+0.53%)
Dec 17, 2013 61.66 62.40 61.66 62.25 62,748 +0.65(+1.05%)
Dec 16, 2013 61.26 61.99 61.26 61.61 106,235 +0.75(+1.24%)
Dec 13, 2013 61.17 61.18 60.73 60.86 51,875 -0.12(-0.20%)
Dec 12, 2013 61.46 61.51 60.86 60.98 61,904 -0.50(-0.82%)
Dec 11, 2013 62.08 62.17 61.37 61.48 121,659 -0.54(-0.87%)
Dec 10, 2013 62.15 62.31 61.93 62.02 49,336 -0.17(-0.27%)
Dec 09, 2013 62.32 62.45 62.12 62.19 71,927 +0.14(+0.23%)
Dec 06, 2013 61.98 62.19 61.94 62.05 0 +0.72(+1.17%)
Dec 05, 2013 61.27 61.62 61.24 61.33 0 +0.12(+0.20%)
Dec 04, 2013 61.37 61.63 60.81 61.21 0 -0.28(-0.46%)
Dec 03, 2013 61.13 61.67 61.13 61.49 0 +0.21(+0.35%)
Dec 02, 2013 61.42 61.60 61.21 61.28 0 -0.15(-0.24%)
Nov 29, 2013 61.35 61.63 61.34 61.43 0 +0.10(+0.16%)
Nov 27, 2013 60.97 61.40 60.79 61.33 0 +0.17(+0.27%)
Nov 26, 2013 60.70 61.27 60.70 61.17 0 +0.51(+0.85%)
Nov 25, 2013 60.75 60.77 60.22 60.65 0 -0.08(-0.13%)
Nov 22, 2013 60.56 60.78 60.40 60.73 0 +0.08(+0.13%)
Nov 21, 2013 59.78 60.70 59.78 60.65 0 +1.08(+1.81%)
Nov 20, 2013 59.92 60.05 59.50 59.57 0 -0.32(-0.53%)
Nov 19, 2013 60.68 60.72 59.85 59.89 0 -0.70(-1.15%)
Nov 18, 2013 61.24 61.24 60.49 60.59 0 -0.55(-0.90%)
Nov 15, 2013 60.88 61.24 60.56 61.14 0 +0.39(+0.64%)
Nov 14, 2013 60.87 60.95 60.63 60.75 0 +0.23(+0.38%)
Nov 12, 2013 59.89 60.52 59.89 60.52 0 +0.37(+0.62%)
Nov 11, 2013 60.33 60.33 59.87 60.15 0 +0.00(+0.00%)
Nov 08, 2013 59.57 60.17 59.49 60.15 0 +0.65(+1.08%)
Nov 07, 2013 60.62 60.62 59.41 59.50 0 -1.07(-1.77%)
Nov 06, 2013 60.71 60.84 60.32 60.57 0 +0.12(+0.20%)
Nov 05, 2013 60.20 60.64 59.93 60.45 0 -0.14(-0.23%)
Nov 04, 2013 60.79 60.79 60.49 60.59 0 -0.04(-0.07%)
Nov 01, 2013 61.07 61.13 60.42 60.63 0 -0.27(-0.44%)
Oct 31, 2013 60.61 61.21 60.60 60.90 0 +0.40(+0.66%)
Oct 30, 2013 60.86 60.94 60.32 60.50 0 -0.34(-0.55%)
Oct 29, 2013 60.06 60.84 60.06 60.84 0 +0.96(+1.61%)
Oct 28, 2013 59.61 59.95 59.46 59.87 0 +0.41(+0.68%)
Oct 25, 2013 59.49 59.58 59.30 59.47 0 +0.19(+0.31%)
Oct 24, 2013 59.28 59.53 59.14 59.28 0 +0.52(+0.89%)
Oct 23, 2013 59.83 59.85 58.49 58.76 0 -2.01(-3.30%)
Oct 22, 2013 61.02 61.02 60.48 60.77 0 -0.14(-0.23%)
Oct 21, 2013 60.83 60.98 60.71 60.91 0 +0.15(+0.25%)
Oct 18, 2013 60.65 60.79 60.25 60.76 71,565 +0.17(+0.28%)
Oct 17, 2013 59.77 60.59 59.56 60.59 0 +0.44(+0.74%)
Oct 16, 2013 59.67 60.21 59.65 60.15 0 +0.57(+0.95%)
Oct 15, 2013 60.04 60.24 59.53 59.58 0 -0.54(-0.90%)
Oct 14, 2013 59.30 60.20 59.25 60.12 0 +0.47(+0.79%)
Oct 11, 2013 59.28 59.84 59.11 59.65 0 +0.11(+0.19%)
Oct 10, 2013 58.80 59.64 58.80 59.54 0 +1.30(+2.23%)
Oct 09, 2013 58.54 58.54 57.64 58.24 0 -0.21(-0.36%)
Oct 08, 2013 59.48 59.58 58.23 58.45 0 -0.95(-1.59%)
Oct 07, 2013 59.17 59.78 59.03 59.40 0 -0.30(-0.50%)
Oct 04, 2013 59.39 59.85 59.31 59.70 0 +0.45(+0.76%)
Oct 03, 2013 59.44 59.72 58.67 59.25 0 -0.15(-0.25%)
Oct 02, 2013 59.09 59.41 59.01 59.40 0 -0.11(-0.18%)
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.