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

221.04 +0.89 (+0.40%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 30.06 29.86 29.86 29.86 300,837 -0.15(-0.51%)
Dec 30, 2014 30.00 30.15 30.00 30.01 376,221 -0.19(-0.63%)
Dec 29, 2014 30.27 30.28 30.10 30.20 212,182 -0.09(-0.29%)
Dec 26, 2014 30.33 30.42 30.25 30.29 208,445 +0.04(+0.13%)
Dec 24, 2014 30.31 30.25 30.25 30.25 210,928 -0.12(-0.39%)
Dec 23, 2014 30.57 30.69 30.36 30.37 1,021,476 -0.07(-0.22%)
Dec 22, 2014 30.14 30.47 30.10 30.44 392,762 +0.37(+1.23%)
Dec 19, 2014 30.23 30.23 29.85 30.07 600,436 +0.00(+0.01%)
Dec 18, 2014 29.99 30.06 29.78 30.06 651,575 +0.56(+1.90%)
Dec 17, 2014 28.93 29.58 28.73 29.50 844,503 +0.62(+2.15%)
Dec 16, 2014 28.95 29.50 28.84 28.88 890,090 -0.20(-0.68%)
Dec 15, 2014 29.49 29.78 28.98 29.08 1,140,374 -0.27(-0.93%)
Dec 12, 2014 29.58 29.78 29.32 29.35 1,236,006 -0.49(-1.65%)
Dec 11, 2014 29.84 30.20 29.78 29.85 1,916,261 +0.14(+0.48%)
Dec 10, 2014 30.12 30.28 29.65 29.70 694,021 -0.58(-1.91%)
Dec 09, 2014 29.86 30.35 29.77 30.28 671,577 -0.00(-0.01%)
Dec 08, 2014 30.66 30.78 30.10 30.28 1,256,609 -0.43(-1.41%)
Dec 05, 2014 30.51 30.72 30.45 30.72 376,466 +0.30(+1.00%)
Dec 04, 2014 30.48 30.61 30.24 30.41 770,549 +0.03(+0.08%)
Dec 03, 2014 29.91 30.42 29.89 30.39 1,101,678 +0.63(+2.10%)
Dec 02, 2014 29.51 29.77 29.39 29.76 560,105 +0.19(+0.63%)
Dec 01, 2014 29.82 29.98 29.47 29.58 962,678 -0.38(-1.26%)
Nov 28, 2014 29.93 30.04 29.77 29.95 347,169 +0.08(+0.28%)
Nov 26, 2014 29.27 29.87 29.87 29.87 574,280 +0.62(+2.12%)
Nov 25, 2014 29.33 29.34 29.19 29.25 634,646 +0.01(+0.02%)
Nov 24, 2014 29.02 29.26 28.98 29.25 554,262 +0.28(+0.96%)
Nov 21, 2014 28.96 29.05 28.74 28.97 1,135,000 +0.31(+1.10%)
Nov 20, 2014 28.27 28.69 28.14 28.65 677,298 +0.26(+0.91%)
Nov 19, 2014 28.64 28.64 28.26 28.39 754,637 -0.20(-0.68%)
Nov 18, 2014 28.09 28.67 28.09 28.59 475,021 +0.55(+1.96%)
Nov 17, 2014 28.04 28.12 27.81 28.04 899,227 -0.13(-0.46%)
Nov 14, 2014 27.88 28.19 27.73 28.17 288,643 +0.24(+0.87%)
Nov 13, 2014 28.01 28.20 27.83 27.93 193,929 +0.00(+0.01%)
Nov 12, 2014 27.85 27.94 27.77 27.92 264,939 -0.04(-0.15%)
Nov 11, 2014 28.06 28.06 27.85 27.96 554,827 -0.05(-0.19%)
Nov 10, 2014 27.89 28.06 27.77 28.02 339,137 +0.21(+0.74%)
Nov 07, 2014 28.03 28.12 27.59 27.81 462,933 -0.25(-0.90%)
Nov 06, 2014 28.14 28.24 27.89 28.07 1,017,049 -0.24(-0.86%)
Nov 05, 2014 28.24 28.35 28.00 28.31 793,124 +0.28(+1.01%)
Nov 04, 2014 28.02 28.19 27.82 28.03 561,028 -0.10(-0.36%)
Nov 03, 2014 27.98 28.28 27.94 28.13 1,736,013 +0.19(+0.69%)
Oct 31, 2014 27.63 28.07 27.63 27.94 2,330,429 +1.05(+3.91%)
Oct 30, 2014 27.09 27.12 26.55 26.89 1,190,728 -0.33(-1.21%)
Oct 29, 2014 27.12 27.24 26.91 27.22 1,938,327 +0.05(+0.20%)
Oct 28, 2014 26.92 27.17 26.83 27.16 1,342,424 +0.38(+1.42%)
Oct 27, 2014 26.64 26.82 26.66 26.78 1,406,312 +0.13(+0.47%)
Oct 24, 2014 26.40 26.72 26.38 26.66 649,912 +0.26(+1.00%)
Oct 23, 2014 26.36 26.53 26.28 26.39 737,711 +0.38(+1.44%)
Oct 22, 2014 26.60 26.63 26.01 26.02 2,088,454 -0.38(-1.43%)
Oct 21, 2014 25.76 26.41 25.74 26.40 1,129,722 +0.94(+3.69%)
Oct 20, 2014 25.07 25.48 24.89 25.46 615,555 +0.40(+1.59%)
Oct 17, 2014 25.32 25.49 25.02 25.06 1,625,059 +0.18(+0.73%)
Oct 16, 2014 24.16 25.05 24.16 24.88 1,029,779 +0.38(+1.54%)
Oct 15, 2014 23.91 24.68 23.77 24.50 2,063,652 +0.12(+0.47%)
Oct 14, 2014 24.38 24.84 24.18 24.38 3,151,899 +0.43(+1.81%)
Oct 13, 2014 24.48 24.79 23.93 23.95 4,601,165 -0.52(-2.12%)
Oct 10, 2014 25.55 25.56 24.30 24.47 4,109,315 -1.81(-6.89%)
Oct 09, 2014 26.96 26.96 26.26 26.28 1,362,497 -0.73(-2.71%)
Oct 08, 2014 26.47 27.07 26.20 27.01 456,831 +0.60(+2.26%)
Oct 07, 2014 26.84 26.89 26.42 26.42 1,310,890 -0.51(-1.90%)
Oct 06, 2014 27.21 27.26 26.75 26.93 447,058 -0.24(-0.87%)
Oct 03, 2014 27.22 27.35 27.02 27.17 509,062 +0.17(+0.63%)
Oct 02, 2014 27.16 27.16 26.51 27.00 607,785 -0.17(-0.61%)
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.