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

220.79 +0.64 (+0.29%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 30.46 30.52 30.20 30.25 423,803 -0.34(-1.13%)
Mar 30, 2015 30.40 30.67 30.22 30.59 1,321,348 +0.39(+1.28%)
Mar 27, 2015 29.38 30.32 29.32 30.20 1,207,698 +0.83(+2.84%)
Mar 26, 2015 29.09 29.56 28.72 29.37 1,471,942 -0.41(-1.37%)
Mar 25, 2015 31.21 31.24 29.74 29.78 1,201,186 -1.51(-4.82%)
Mar 24, 2015 31.58 31.58 31.27 31.29 601,664 -0.27(-0.86%)
Mar 23, 2015 31.83 31.86 31.54 31.56 416,105 -0.26(-0.83%)
Mar 20, 2015 31.60 31.92 31.56 31.82 479,597 +0.44(+1.41%)
Mar 19, 2015 31.27 31.45 31.23 31.38 293,649 +0.07(+0.23%)
Mar 18, 2015 31.06 31.46 30.67 31.31 483,679 +0.23(+0.74%)
Mar 17, 2015 31.07 31.13 30.90 31.07 456,048 -0.23(-0.73%)
Mar 16, 2015 31.00 31.31 30.96 31.30 681,953 +0.47(+1.52%)
Mar 13, 2015 30.70 30.89 30.50 30.83 559,177 +0.21(+0.67%)
Mar 12, 2015 30.32 30.64 30.29 30.63 1,216,747 -0.01(-0.03%)
Mar 11, 2015 30.72 30.95 30.63 30.64 369,231 +0.07(+0.22%)
Mar 10, 2015 30.94 31.02 30.56 30.57 1,193,201 -0.58(-1.85%)
Mar 09, 2015 31.02 31.22 30.99 31.14 539,327 +0.10(+0.31%)
Mar 06, 2015 31.27 31.32 30.96 31.05 666,565 -0.32(-1.03%)
Mar 05, 2015 31.46 31.55 31.24 31.37 760,575 +0.02(+0.06%)
Mar 04, 2015 31.31 31.36 31.00 31.35 590,890 -0.04(-0.13%)
Mar 03, 2015 31.87 31.87 31.35 31.40 1,236,417 -0.59(-1.85%)
Mar 02, 2015 31.40 32.00 31.39 31.99 897,875 +0.86(+2.75%)
Feb 27, 2015 31.22 31.29 31.04 31.13 363,177 -0.09(-0.30%)
Feb 26, 2015 31.16 31.29 31.06 31.23 306,611 +0.21(+0.68%)
Feb 25, 2015 31.11 31.18 30.92 31.01 402,351 -0.16(-0.52%)
Feb 24, 2015 30.76 31.19 30.55 31.17 873,638 +0.41(+1.34%)
Feb 23, 2015 30.92 30.92 30.65 30.76 698,017 -0.19(-0.62%)
Feb 20, 2015 30.69 30.98 30.61 30.96 1,973,399 +0.18(+0.60%)
Feb 19, 2015 30.64 30.86 30.60 30.77 675,802 +0.08(+0.27%)
Feb 18, 2015 30.73 30.78 30.57 30.69 475,571 -0.08(-0.26%)
Feb 17, 2015 30.66 30.80 30.57 30.77 2,482,090 +0.10(+0.31%)
Feb 13, 2015 30.60 30.67 30.67 30.67 764,436 +0.22(+0.71%)
Feb 12, 2015 30.07 30.47 30.07 30.46 970,205 +0.48(+1.60%)
Feb 11, 2015 29.89 30.08 29.79 29.98 1,001,399 +0.10(+0.32%)
Feb 10, 2015 29.26 29.89 29.18 29.88 1,305,879 +0.98(+3.38%)
Feb 09, 2015 29.17 29.17 28.83 28.90 1,579,974 -0.31(-1.06%)
Feb 06, 2015 29.42 29.66 29.14 29.21 1,043,472 -0.16(-0.55%)
Feb 05, 2015 29.21 29.39 29.05 29.37 725,013 +0.28(+0.97%)
Feb 04, 2015 28.90 29.30 28.90 29.09 1,045,463 +0.11(+0.38%)
Feb 03, 2015 28.60 28.99 28.56 28.98 654,471 +0.50(+1.77%)
Feb 02, 2015 28.45 28.57 27.88 28.48 961,839 +0.07(+0.26%)
Jan 30, 2015 28.64 28.90 28.36 28.40 1,510,254 -0.57(-1.96%)
Jan 29, 2015 28.86 29.06 28.43 28.97 682,560 +0.02(+0.07%)
Jan 28, 2015 29.49 29.73 28.93 28.95 980,936 -0.14(-0.48%)
Jan 27, 2015 29.24 29.36 29.08 29.09 1,100,206 -0.53(-1.78%)
Jan 26, 2015 29.50 29.69 29.28 29.62 366,876 +0.05(+0.18%)
Jan 23, 2015 29.51 29.70 29.42 29.56 585,657 -0.08(-0.26%)
Jan 22, 2015 29.44 29.67 28.89 29.64 1,418,721 +0.18(+0.60%)
Jan 21, 2015 29.08 29.59 28.95 29.46 449,713 +0.33(+1.14%)
Jan 20, 2015 28.98 29.24 28.76 29.13 410,057 +0.30(+1.04%)
Jan 16, 2015 28.42 28.87 28.30 28.83 909,336 +0.31(+1.09%)
Jan 15, 2015 28.98 29.13 28.50 28.52 687,616 -0.23(-0.79%)
Jan 14, 2015 28.63 29.04 28.45 28.75 1,287,609 -0.16(-0.57%)
Jan 13, 2015 29.41 29.77 28.77 28.91 540,042 -0.29(-0.98%)
Jan 12, 2015 29.64 29.64 29.06 29.20 593,587 -0.57(-1.92%)
Jan 09, 2015 29.88 29.89 29.42 29.77 436,546 +0.02(+0.05%)
Jan 08, 2015 29.19 29.80 29.19 29.76 656,475 +0.86(+2.97%)
Jan 07, 2015 28.78 29.03 28.61 28.90 748,002 +0.28(+0.99%)
Jan 06, 2015 29.29 29.32 28.53 28.62 1,165,542 -0.65(-2.23%)
Jan 05, 2015 29.70 29.76 29.26 29.27 642,409 -0.56(-1.89%)
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.