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 (%)
Jan 30, 2015 28.65 28.90 28.36 28.41 1,510,148 -0.57(-1.96%)
Jan 29, 2015 28.86 29.06 28.43 28.97 682,512 +0.02(+0.07%)
Jan 28, 2015 29.50 29.73 28.94 28.95 980,867 -0.14(-0.48%)
Jan 27, 2015 29.24 29.37 29.08 29.09 1,100,128 -0.53(-1.78%)
Jan 26, 2015 29.50 29.69 29.28 29.62 366,850 +0.05(+0.18%)
Jan 23, 2015 29.51 29.70 29.42 29.57 585,615 -0.08(-0.26%)
Jan 22, 2015 29.44 29.67 28.89 29.64 1,418,621 +0.18(+0.60%)
Jan 21, 2015 29.08 29.59 28.95 29.47 449,682 +0.33(+1.14%)
Jan 20, 2015 28.98 29.24 28.76 29.14 410,028 +0.30(+1.04%)
Jan 16, 2015 28.42 28.87 28.30 28.84 909,272 +0.31(+1.09%)
Jan 15, 2015 28.98 29.14 28.50 28.52 687,567 -0.23(-0.79%)
Jan 14, 2015 28.64 29.04 28.46 28.75 1,287,519 -0.16(-0.57%)
Jan 13, 2015 29.41 29.77 28.77 28.92 540,004 -0.29(-0.98%)
Jan 12, 2015 29.65 29.65 29.06 29.20 593,545 -0.57(-1.92%)
Jan 09, 2015 29.88 29.89 29.42 29.77 436,516 +0.02(+0.05%)
Jan 08, 2015 29.19 29.81 29.19 29.76 656,429 +0.86(+2.97%)
Jan 07, 2015 28.78 29.03 28.61 28.90 747,949 +0.28(+0.99%)
Jan 06, 2015 29.29 29.32 28.53 28.62 1,165,460 -0.65(-2.23%)
Jan 05, 2015 29.71 29.76 29.26 29.27 642,364 -0.56(-1.89%)
Jan 02, 2015 29.99 30.16 29.55 29.83 687,595 -0.03(-0.09%)
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%)
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.