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 (%)
Aug 29, 2014 28.11 28.17 28.17 28.17 250,717 +0.21(+0.76%)
Aug 28, 2014 27.72 27.97 27.68 27.95 216,038 +0.09(+0.32%)
Aug 27, 2014 27.83 27.89 27.70 27.86 371,139 +0.05(+0.18%)
Aug 26, 2014 27.84 27.92 27.78 27.81 159,331 +0.00(+0.01%)
Aug 25, 2014 28.08 28.08 27.76 27.81 257,882 -0.10(-0.36%)
Aug 22, 2014 27.87 28.02 27.80 27.91 486,475 +0.02(+0.07%)
Aug 21, 2014 27.77 27.91 27.72 27.89 426,275 +0.11(+0.38%)
Aug 20, 2014 27.52 27.82 27.52 27.78 273,384 +0.23(+0.84%)
Aug 19, 2014 27.43 27.60 27.40 27.55 741,289 +0.20(+0.71%)
Aug 18, 2014 27.35 27.35 27.18 27.36 508,434 +0.11(+0.39%)
Aug 15, 2014 27.18 27.31 26.94 27.25 647,968 +0.29(+1.06%)
Aug 14, 2014 26.92 27.01 26.92 26.97 488,233 +0.05(+0.19%)
Aug 13, 2014 26.70 26.91 26.70 26.92 423,899 +0.25(+0.95%)
Aug 12, 2014 26.66 26.72 26.44 26.66 204,845 -0.02(-0.07%)
Aug 11, 2014 26.56 26.83 26.55 26.68 1,493,684 +0.24(+0.91%)
Aug 08, 2014 26.22 26.45 26.18 26.44 679,006 +0.32(+1.24%)
Aug 07, 2014 26.64 26.65 26.06 26.12 914,930 -0.36(-1.34%)
Aug 06, 2014 26.29 26.66 26.25 26.47 894,969 +0.09(+0.33%)
Aug 05, 2014 26.58 26.68 26.30 26.39 1,294,693 -0.28(-1.06%)
Aug 04, 2014 26.62 26.75 26.41 26.67 750,112 +0.12(+0.43%)
Aug 01, 2014 26.43 26.69 26.33 26.55 611,434 +0.09(+0.33%)
Jul 31, 2014 26.71 26.79 26.35 26.47 2,555,882 -0.55(-2.03%)
Jul 30, 2014 26.99 27.10 26.86 27.02 1,788,338 +0.26(+0.97%)
Jul 29, 2014 26.89 27.02 26.75 26.76 601,306 -0.05(-0.18%)
Jul 28, 2014 26.84 26.85 26.48 26.80 1,875,305 -0.03(-0.10%)
Jul 25, 2014 27.17 27.17 26.77 26.83 2,301,861 -0.54(-1.98%)
Jul 24, 2014 27.61 27.62 27.36 27.37 959,104 -0.26(-0.93%)
Jul 23, 2014 28.14 28.14 27.61 27.63 830,005 -0.65(-2.29%)
Jul 22, 2014 28.20 28.32 28.15 28.27 356,174 +0.18(+0.65%)
Jul 21, 2014 27.95 28.15 27.91 28.09 369,875 +0.08(+0.30%)
Jul 18, 2014 27.76 28.03 27.72 28.01 630,115 +0.36(+1.31%)
Jul 17, 2014 28.09 28.10 27.61 27.65 1,156,184 -0.73(-2.58%)
Jul 16, 2014 28.27 28.40 28.22 28.38 320,705 +0.33(+1.16%)
Jul 15, 2014 28.15 28.23 27.79 28.05 452,280 -0.08(-0.30%)
Jul 14, 2014 28.16 28.24 28.05 28.14 975,611 +0.14(+0.49%)
Jul 11, 2014 28.01 28.06 27.89 28.00 361,832 -0.00(-0.01%)
Jul 10, 2014 27.72 28.10 27.63 28.00 490,141 -0.13(-0.46%)
Jul 09, 2014 27.94 28.15 27.83 28.13 398,543 +0.17(+0.61%)
Jul 08, 2014 28.08 28.11 27.69 27.96 547,225 -0.15(-0.54%)
Jul 07, 2014 28.32 28.32 28.07 28.11 487,072 -0.19(-0.67%)
Jul 03, 2014 28.22 28.30 28.30 28.30 329,710 +0.18(+0.63%)
Jul 02, 2014 28.14 28.17 28.04 28.12 464,089 +0.07(+0.26%)
Jul 01, 2014 27.78 28.16 27.76 28.05 319,547 +0.38(+1.37%)
Jun 30, 2014 27.44 27.69 27.40 27.67 309,103 +0.30(+1.10%)
Jun 27, 2014 27.27 27.39 27.24 27.37 496,114 +0.04(+0.13%)
Jun 26, 2014 27.48 27.48 27.14 27.34 257,988 -0.12(-0.44%)
Jun 25, 2014 27.29 27.49 27.18 27.46 453,055 +0.12(+0.42%)
Jun 24, 2014 27.64 27.75 27.29 27.34 1,173,862 -0.28(-1.00%)
Jun 23, 2014 27.76 27.76 27.59 27.62 1,488,312 -0.10(-0.37%)
Jun 20, 2014 27.70 27.72 27.59 27.72 714,428 +0.08(+0.30%)
Jun 19, 2014 27.67 27.67 27.46 27.64 942,987 +0.04(+0.14%)
Jun 18, 2014 27.75 27.75 27.40 27.60 722,881 -0.12(-0.42%)
Jun 17, 2014 27.46 27.75 27.46 27.71 344,463 +0.20(+0.73%)
Jun 16, 2014 27.32 27.56 27.31 27.51 792,729 +0.16(+0.60%)
Jun 13, 2014 27.33 27.43 27.20 27.35 407,885 +0.27(+0.98%)
Jun 12, 2014 27.16 27.27 26.99 27.08 903,404 -0.09(-0.34%)
Jun 11, 2014 27.03 27.28 27.02 27.18 358,329 +0.14(+0.52%)
Jun 10, 2014 26.98 27.05 26.86 27.04 207,489 +0.11(+0.39%)
Jun 06, 2014 26.87 26.96 26.84 26.93 346,497 +0.16(+0.59%)
Jun 05, 2014 26.68 26.83 26.56 26.77 271,518 +0.13(+0.49%)
Jun 04, 2014 26.48 26.68 26.44 26.64 663,131 +0.12(+0.45%)
Jun 03, 2014 26.29 26.54 26.22 26.52 351,051 +0.25(+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.