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

225.65 -0.03 (-0.01%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 58.38 59.11 58.15 58.94 0 +0.06(+0.10%)
Sep 27, 2013 59.06 59.11 58.75 58.88 0 -0.48(-0.80%)
Sep 26, 2013 59.52 59.72 59.15 59.35 0 -0.04(-0.06%)
Sep 25, 2013 59.37 59.71 59.02 59.39 0 +0.06(+0.10%)
Sep 24, 2013 59.16 59.58 58.92 59.33 0 +0.37(+0.63%)
Sep 23, 2013 59.61 59.61 58.72 58.95 0 -0.25(-0.42%)
Sep 20, 2013 59.67 59.85 59.14 59.20 0 -0.33(-0.55%)
Sep 19, 2013 59.84 59.89 59.33 59.53 0 -0.18(-0.29%)
Sep 18, 2013 59.25 59.79 58.95 59.70 0 +0.53(+0.89%)
Sep 17, 2013 59.13 59.31 58.97 59.17 0 +0.40(+0.69%)
Sep 16, 2013 59.06 59.12 58.74 58.77 0 +0.19(+0.33%)
Sep 13, 2013 58.28 58.58 58.05 58.58 0 +0.27(+0.47%)
Sep 12, 2013 58.67 58.77 58.27 58.30 0 -0.39(-0.66%)
Sep 11, 2013 58.57 58.83 58.17 58.69 0 -0.16(-0.27%)
Sep 10, 2013 58.04 58.87 58.04 58.85 0 +1.13(+1.95%)
Sep 09, 2013 57.11 57.89 57.11 57.72 0 +0.76(+1.33%)
Sep 06, 2013 57.40 57.43 56.56 56.96 0 -0.26(-0.46%)
Sep 05, 2013 56.97 57.34 56.97 57.23 0 +0.43(+0.76%)
Sep 04, 2013 55.74 56.92 55.64 56.80 0 +1.40(+2.53%)
Sep 03, 2013 55.60 56.10 55.15 55.40 0 +0.46(+0.83%)
Aug 30, 2013 55.44 55.44 54.76 54.94 0 -0.48(-0.86%)
Aug 29, 2013 54.90 55.52 54.82 55.42 120,987 +0.57(+1.04%)
Aug 28, 2013 54.29 55.02 54.29 54.84 0 +0.70(+1.30%)
Aug 27, 2013 54.98 54.98 54.02 54.14 0 -1.36(-2.46%)
Aug 26, 2013 55.59 55.86 55.49 55.50 0 -0.11(-0.19%)
Aug 23, 2013 55.70 55.88 55.35 55.61 0 +0.00(+0.00%)
Aug 22, 2013 55.18 55.72 55.18 55.61 0 +0.61(+1.10%)
Aug 21, 2013 55.19 55.45 54.98 55.00 0 -0.42(-0.76%)
Aug 20, 2013 55.06 55.57 55.06 55.42 0 +0.39(+0.70%)
Aug 19, 2013 55.31 55.58 55.01 55.04 229,859 -0.40(-0.71%)
Aug 16, 2013 55.34 55.91 55.11 55.43 0 +0.19(+0.35%)
Aug 15, 2013 55.79 55.93 55.20 55.24 113,680 -1.28(-2.26%)
Aug 14, 2013 56.90 57.02 56.45 56.52 0 -0.87(-1.52%)
Aug 13, 2013 57.09 57.47 56.54 57.39 87,472 +0.67(+1.18%)
Aug 12, 2013 56.31 56.89 56.18 56.72 51,972 +0.21(+0.37%)
Aug 09, 2013 56.69 56.80 56.43 56.51 39,130 -0.29(-0.51%)
Aug 08, 2013 57.03 57.10 56.49 56.80 65,163 +0.03(+0.05%)
Aug 07, 2013 57.22 57.22 56.54 56.77 140,957 -0.62(-1.09%)
Aug 06, 2013 57.58 57.58 57.14 57.40 296,822 -0.35(-0.61%)
Aug 05, 2013 57.67 57.83 57.59 57.75 35,690 -0.12(-0.21%)
Aug 02, 2013 58.05 58.05 57.49 57.87 34,067 -0.32(-0.54%)
Aug 01, 2013 57.74 58.22 57.63 58.19 68,746 +0.99(+1.74%)
Jul 31, 2013 56.94 57.50 56.94 57.19 0 +0.28(+0.49%)
Jul 30, 2013 56.41 57.04 56.41 56.91 0 +0.68(+1.21%)
Jul 29, 2013 56.40 56.68 56.12 56.23 0 -0.36(-0.64%)
Jul 26, 2013 56.62 56.62 56.30 56.59 0 -0.45(-0.79%)
Jul 25, 2013 56.74 57.10 56.40 57.04 0 +0.29(+0.51%)
Jul 24, 2013 58.00 58.07 56.69 56.75 0 -1.08(-1.87%)
Jul 23, 2013 58.23 58.60 57.72 57.84 0 -0.17(-0.29%)
Jul 22, 2013 58.12 58.21 57.80 58.00 0 -0.11(-0.20%)
Jul 19, 2013 58.01 58.14 57.67 58.12 0 -0.15(-0.26%)
Jul 18, 2013 58.54 58.77 58.08 58.27 0 -0.52(-0.88%)
Jul 17, 2013 58.74 58.99 58.60 58.79 106,142 +0.04(+0.07%)
Jul 16, 2013 58.60 58.95 58.48 58.74 0 +0.23(+0.39%)
Jul 15, 2013 58.65 58.65 58.42 58.51 0 +0.00(+0.00%)
Jul 12, 2013 58.38 58.63 58.26 58.51 0 +0.32(+0.55%)
Jul 11, 2013 57.88 58.24 57.60 58.19 0 +1.24(+2.17%)
Jul 10, 2013 56.34 57.07 56.33 56.96 0 +0.58(+1.03%)
Jul 09, 2013 56.32 56.51 56.15 56.37 0 +0.60(+1.07%)
Jul 08, 2013 57.13 57.16 55.62 55.78 0 -1.14(-2.00%)
Jul 05, 2013 56.67 56.97 56.35 56.91 0 +0.73(+1.30%)
Jul 03, 2013 55.74 56.43 55.74 56.18 0 +0.26(+0.46%)
Jul 02, 2013 55.79 56.48 55.56 55.93 0 +0.08(+0.14%)
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.