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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 24.56 24.63 24.37 24.54 170,715 -0.02(-0.08%)
Feb 27, 2014 24.55 24.60 24.39 24.55 205,128 -0.00(-0.01%)
Feb 26, 2014 24.47 24.73 24.45 24.56 171,404 +0.17(+0.68%)
Feb 25, 2014 24.46 24.54 24.28 24.39 253,580 -0.13(-0.53%)
Feb 24, 2014 24.52 24.67 24.52 24.52 174,216 +0.10(+0.39%)
Feb 21, 2014 24.58 24.62 24.36 24.43 407,070 -0.11(-0.43%)
Feb 20, 2014 24.38 24.56 24.33 24.53 297,268 +0.17(+0.68%)
Feb 19, 2014 24.32 24.47 24.30 24.37 145,693 -0.02(-0.09%)
Feb 18, 2014 24.36 24.41 24.21 24.39 176,781 +0.06(+0.26%)
Feb 14, 2014 24.14 24.32 24.32 24.32 1,216,539 +0.16(+0.65%)
Feb 13, 2014 23.79 24.18 23.74 24.17 362,237 +0.27(+1.14%)
Feb 12, 2014 23.75 23.92 23.75 23.90 425,307 +0.21(+0.88%)
Feb 11, 2014 23.42 23.75 23.42 23.69 858,979 +0.31(+1.31%)
Feb 10, 2014 23.29 23.41 23.28 23.38 361,586 +0.12(+0.51%)
Feb 07, 2014 22.99 23.29 22.91 23.26 416,219 +0.36(+1.58%)
Feb 06, 2014 22.58 22.94 22.58 22.90 475,288 +0.36(+1.59%)
Feb 05, 2014 22.42 22.64 22.28 22.54 632,128 +0.03(+0.13%)
Feb 04, 2014 22.54 22.55 22.38 22.51 990,214 +0.04(+0.17%)
Feb 03, 2014 22.97 22.97 22.43 22.48 1,812,068 -0.51(-2.24%)
Jan 31, 2014 22.81 23.08 22.79 22.99 547,114 -0.11(-0.46%)
Jan 30, 2014 23.01 23.16 22.94 23.10 1,369,838 +0.29(+1.26%)
Jan 29, 2014 22.75 23.01 22.75 22.81 961,069 -0.09(-0.38%)
Jan 28, 2014 22.80 22.94 22.68 22.90 518,695 +0.09(+0.41%)
Jan 27, 2014 23.01 23.06 22.67 22.80 858,838 -0.16(-0.70%)
Jan 24, 2014 23.37 23.41 22.95 22.96 1,174,106 -0.55(-2.33%)
Jan 23, 2014 23.62 23.63 23.38 23.51 297,716 -0.24(-1.00%)
Jan 22, 2014 23.49 23.78 23.45 23.75 467,446 +0.25(+1.07%)
Jan 21, 2014 23.45 23.51 23.31 23.49 532,825 +0.13(+0.55%)
Jan 17, 2014 23.37 23.37 23.37 23.37 568,698 -0.13(-0.54%)
Jan 16, 2014 23.54 23.62 23.45 23.49 627,436 -0.12(-0.51%)
Jan 15, 2014 23.41 23.69 23.41 23.61 791,295 +0.21(+0.89%)
Jan 14, 2014 22.97 23.45 22.97 23.41 399,371 +0.49(+2.15%)
Jan 13, 2014 23.14 23.21 22.84 22.91 566,086 -0.26(-1.13%)
Jan 10, 2014 23.09 23.21 23.06 23.18 162,548 +0.11(+0.46%)
Jan 09, 2014 23.29 23.29 22.98 23.07 222,343 -0.17(-0.74%)
Jan 08, 2014 23.08 23.27 23.02 23.24 357,291 +0.34(+1.49%)
Jan 07, 2014 22.79 22.94 22.76 22.90 411,584 +0.16(+0.69%)
Jan 06, 2014 22.86 22.86 22.70 22.75 768,816 -0.11(-0.49%)
Jan 03, 2014 22.92 22.92 22.77 22.86 445,953 -0.07(-0.29%)
Jan 02, 2014 23.10 23.10 22.83 22.92 902,763 -0.32(-1.38%)
Dec 31, 2013 23.12 23.24 23.24 23.24 924,995 +0.22(+0.94%)
Dec 30, 2013 23.00 23.09 22.98 23.03 282,359 +0.04(+0.17%)
Dec 27, 2013 22.99 23.05 22.98 22.99 1,542,853 +0.02(+0.08%)
Dec 26, 2013 22.98 23.02 22.93 22.97 263,287 +0.09(+0.39%)
Dec 24, 2013 22.86 22.96 22.86 22.88 80,515 +0.05(+0.22%)
Dec 23, 2013 22.75 22.85 22.73 22.83 453,873 +0.12(+0.53%)
Dec 20, 2013 22.52 22.76 22.52 22.71 948,305 +0.20(+0.89%)
Dec 19, 2013 22.61 22.61 22.42 22.51 200,401 -0.09(-0.41%)
Dec 18, 2013 22.50 22.66 22.16 22.60 397,599 +0.12(+0.53%)
Dec 17, 2013 22.27 22.54 22.27 22.48 173,758 +0.23(+1.05%)
Dec 16, 2013 22.12 22.39 22.12 22.25 294,181 +0.27(+1.23%)
Dec 13, 2013 22.09 22.09 21.93 21.98 143,649 -0.04(-0.20%)
Dec 12, 2013 22.19 22.21 21.98 22.02 171,422 -0.18(-0.82%)
Dec 11, 2013 22.42 22.45 22.16 22.20 336,891 -0.19(-0.87%)
Dec 10, 2013 22.44 22.50 22.36 22.40 136,618 -0.06(-0.27%)
Dec 09, 2013 22.51 22.55 22.43 22.46 199,177 +0.05(+0.23%)
Dec 06, 2013 22.38 22.46 22.37 22.41 0 +0.26(+1.17%)
Dec 05, 2013 22.13 22.25 22.11 22.15 0 +0.04(+0.20%)
Dec 04, 2013 22.16 22.26 21.96 22.10 0 -0.10(-0.46%)
Dec 03, 2013 22.08 22.27 22.08 22.21 0 +0.08(+0.35%)
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.