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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 56.95 57.51 56.95 57.21 0 +0.28(+0.49%)
Jul 30, 2013 56.42 57.05 56.42 56.92 0 +0.68(+1.21%)
Jul 29, 2013 56.41 56.70 56.13 56.25 0 -0.36(-0.64%)
Jul 26, 2013 56.63 56.63 56.31 56.61 0 -0.45(-0.79%)
Jul 25, 2013 56.75 57.11 56.41 57.06 0 +0.29(+0.51%)
Jul 24, 2013 58.02 58.09 56.70 56.77 0 -1.08(-1.87%)
Jul 23, 2013 58.24 58.61 57.73 57.85 0 -0.17(-0.29%)
Jul 22, 2013 58.13 58.23 57.81 58.02 0 -0.11(-0.20%)
Jul 19, 2013 58.02 58.16 57.68 58.13 0 -0.15(-0.26%)
Jul 18, 2013 58.55 58.78 58.09 58.28 0 -0.52(-0.88%)
Jul 17, 2013 58.76 59.00 58.61 58.80 106,119 +0.04(+0.07%)
Jul 16, 2013 58.61 58.97 58.49 58.76 0 +0.23(+0.39%)
Jul 15, 2013 58.67 58.67 58.43 58.53 0 +0.00(+0.00%)
Jul 12, 2013 58.39 58.64 58.27 58.53 0 +0.32(+0.55%)
Jul 11, 2013 57.89 58.25 57.61 58.21 0 +1.24(+2.17%)
Jul 10, 2013 56.35 57.08 56.34 56.97 0 +0.58(+1.03%)
Jul 09, 2013 56.33 56.52 56.17 56.39 0 +0.60(+1.07%)
Jul 08, 2013 57.14 57.17 55.63 55.79 0 -1.14(-2.00%)
Jul 05, 2013 56.69 56.99 56.36 56.92 0 +0.73(+1.30%)
Jul 03, 2013 55.75 56.44 55.75 56.19 0 +0.26(+0.46%)
Jul 02, 2013 55.81 56.49 55.58 55.94 0 +0.08(+0.14%)
Jul 01, 2013 56.19 56.48 55.83 55.86 0 -0.07(-0.13%)
Jun 28, 2013 55.81 56.29 55.31 55.93 227,424 +0.19(+0.35%)
Jun 27, 2013 55.96 56.20 55.74 55.74 0 +0.19(+0.35%)
Jun 26, 2013 55.99 56.07 55.22 55.54 0 +0.17(+0.30%)
Jun 25, 2013 54.73 55.50 54.53 55.37 0 +1.32(+2.44%)
Jun 24, 2013 54.84 54.84 53.65 54.05 0 -1.18(-2.14%)
Jun 21, 2013 55.58 55.58 54.54 55.23 116,517 +0.24(+0.43%)
Jun 20, 2013 56.08 56.11 54.90 55.00 0 -1.80(-3.16%)
Jun 19, 2013 57.52 57.72 56.77 56.79 0 -0.68(-1.18%)
Jun 18, 2013 56.79 57.51 56.79 57.47 0 +0.93(+1.65%)
Jun 17, 2013 56.40 56.90 56.27 56.54 0 +0.81(+1.45%)
Jun 14, 2013 56.09 56.24 55.64 55.73 0 -0.23(-0.41%)
Jun 13, 2013 54.82 56.03 54.70 55.96 146,322 +1.12(+2.04%)
Jun 12, 2013 55.99 56.10 54.78 54.84 130,465 -0.64(-1.16%)
Jun 11, 2013 56.28 56.32 55.44 55.48 488,953 -1.28(-2.25%)
Jun 10, 2013 56.53 56.84 56.30 56.76 0 +0.34(+0.61%)
Jun 07, 2013 55.90 56.48 55.56 56.41 0 +0.83(+1.49%)
Jun 06, 2013 55.72 56.06 55.10 55.59 0 -0.08(-0.14%)
Jun 05, 2013 56.37 56.44 55.63 55.66 0 -0.86(-1.53%)
Jun 04, 2013 56.51 57.12 56.34 56.53 213,058 +0.26(+0.45%)
Jun 03, 2013 56.33 56.76 55.65 56.27 201,168 +0.20(+0.36%)
May 31, 2013 56.55 56.93 56.07 56.07 666,812 -0.75(-1.32%)
May 30, 2013 56.22 57.03 56.14 56.82 0 +0.86(+1.54%)
May 29, 2013 55.45 56.13 55.39 55.96 81,646 +0.21(+0.38%)
May 28, 2013 55.84 56.18 55.61 55.74 173,095 +0.50(+0.91%)
May 24, 2013 55.11 55.24 54.70 55.24 0 -0.02(-0.03%)
May 23, 2013 54.46 55.33 54.30 55.26 0 +0.01(+0.02%)
May 22, 2013 56.34 56.70 55.00 55.25 0 -0.89(-1.58%)
May 21, 2013 56.19 56.31 56.04 56.14 0 -0.01(-0.02%)
May 20, 2013 56.27 56.46 56.04 56.15 0 -0.11(-0.19%)
May 17, 2013 55.82 56.30 55.72 56.25 0 +0.71(+1.28%)
May 16, 2013 56.03 56.22 55.50 55.54 120,424 -0.40(-0.71%)
May 15, 2013 55.37 56.13 55.37 55.94 0 +0.79(+1.44%)
May 13, 2013 55.43 55.61 55.07 55.15 0 -0.54(-0.96%)
May 10, 2013 55.26 55.72 55.25 55.68 0 +0.48(+0.88%)
May 09, 2013 54.86 55.44 54.71 55.20 0 +0.41(+0.74%)
May 08, 2013 54.26 54.95 54.26 54.79 0 +0.58(+1.07%)
May 07, 2013 54.45 54.45 53.93 54.21 0 +0.04(+0.08%)
May 06, 2013 54.12 54.45 53.95 54.17 0 +0.42(+0.79%)
May 03, 2013 53.87 54.21 53.75 53.75 0 +0.41(+0.78%)
May 02, 2013 53.06 53.44 52.68 53.33 0 +0.70(+1.32%)
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.