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 (%)
Nov 28, 2014 83.53 83.83 83.09 83.60 124,400 +0.23(+0.28%)
Nov 26, 2014 81.67 83.36 83.36 83.36 205,780 +1.73(+2.11%)
Nov 25, 2014 81.86 81.89 81.46 81.64 227,411 +0.02(+0.02%)
Nov 24, 2014 81.00 81.66 80.87 81.62 198,607 +0.78(+0.96%)
Nov 21, 2014 80.81 81.08 80.20 80.84 406,702 +0.88(+1.10%)
Nov 20, 2014 78.88 80.05 78.54 79.96 242,694 +0.72(+0.91%)
Nov 19, 2014 79.92 79.92 78.87 79.24 270,407 -0.55(-0.68%)
Nov 18, 2014 78.39 80.00 78.39 79.78 170,213 +1.53(+1.96%)
Nov 17, 2014 78.25 78.48 77.62 78.25 322,218 -0.36(-0.46%)
Nov 14, 2014 77.80 78.67 77.38 78.61 103,429 +0.68(+0.87%)
Nov 13, 2014 78.17 78.71 77.65 77.93 69,490 +0.01(+0.01%)
Nov 12, 2014 77.74 77.99 77.50 77.92 94,935 -0.12(-0.15%)
Nov 11, 2014 78.32 78.32 77.71 78.04 198,810 -0.15(-0.19%)
Nov 10, 2014 77.83 78.32 77.50 78.19 121,522 +0.57(+0.74%)
Nov 07, 2014 78.24 78.49 76.99 77.62 165,882 -0.71(-0.90%)
Nov 06, 2014 78.54 78.82 77.83 78.33 364,437 -0.68(-0.86%)
Nov 05, 2014 78.81 79.10 78.13 79.01 284,198 +0.79(+1.01%)
Nov 04, 2014 78.21 78.68 77.64 78.22 201,032 -0.29(-0.36%)
Nov 03, 2014 78.08 78.93 77.97 78.50 622,062 +0.54(+0.69%)
Oct 31, 2014 77.12 78.34 77.12 77.97 835,058 +2.93(+3.91%)
Oct 30, 2014 75.60 75.68 74.09 75.03 426,671 -0.92(-1.21%)
Oct 29, 2014 75.68 76.03 75.09 75.96 694,557 +0.15(+0.20%)
Oct 28, 2014 75.13 75.83 74.88 75.80 481,028 +1.06(+1.42%)
Oct 27, 2014 74.34 74.85 74.39 74.74 503,921 +0.35(+0.47%)
Oct 24, 2014 73.67 74.58 73.62 74.39 232,882 +0.73(+1.00%)
Oct 23, 2014 73.57 74.05 73.34 73.66 264,342 +1.05(+1.44%)
Oct 22, 2014 74.23 74.33 72.57 72.61 748,351 -1.06(-1.43%)
Oct 21, 2014 71.88 73.70 71.83 73.66 404,811 +2.62(+3.69%)
Oct 20, 2014 69.96 71.12 69.47 71.04 220,570 +1.11(+1.59%)
Oct 17, 2014 70.67 71.12 69.83 69.93 582,304 +0.51(+0.73%)
Oct 16, 2014 67.43 69.90 67.41 69.42 368,999 +1.06(+1.54%)
Oct 15, 2014 66.74 68.89 66.35 68.37 739,464 +0.32(+0.47%)
Oct 14, 2014 68.04 69.33 67.48 68.05 1,129,413 +1.21(+1.81%)
Oct 13, 2014 68.32 69.17 66.79 66.84 1,648,726 -1.45(-2.12%)
Oct 10, 2014 71.30 71.32 67.82 68.29 1,472,483 -5.05(-6.89%)
Oct 09, 2014 75.23 75.24 73.30 73.34 488,221 -2.04(-2.71%)
Oct 08, 2014 73.88 75.54 73.11 75.38 163,695 +1.66(+2.26%)
Oct 07, 2014 74.90 75.06 73.72 73.72 469,728 -1.43(-1.90%)
Oct 06, 2014 75.95 76.08 74.66 75.15 160,193 -0.66(-0.87%)
Oct 03, 2014 75.97 76.32 75.41 75.81 182,411 +0.47(+0.63%)
Oct 02, 2014 75.79 75.79 73.99 75.34 217,786 -0.47(-0.61%)
Oct 01, 2014 77.55 77.55 75.61 75.80 624,731 -1.90(-2.44%)
Sep 30, 2014 78.46 78.46 77.41 77.70 138,122 -0.64(-0.82%)
Sep 29, 2014 77.46 78.59 77.31 78.34 121,360 +0.10(+0.13%)
Sep 26, 2014 77.93 78.43 77.67 78.25 308,644 +0.91(+1.18%)
Sep 25, 2014 78.61 78.67 77.09 77.33 189,281 -1.44(-1.83%)
Sep 24, 2014 77.94 78.80 77.94 78.77 122,576 +0.98(+1.25%)
Sep 23, 2014 77.68 78.40 77.49 77.80 236,370 -0.25(-0.32%)
Sep 22, 2014 78.72 78.90 77.90 78.05 117,958 -0.95(-1.21%)
Sep 19, 2014 80.38 80.39 78.86 79.00 126,694 -1.00(-1.25%)
Sep 18, 2014 79.13 80.00 79.06 80.00 132,822 +1.20(+1.53%)
Sep 17, 2014 78.38 79.23 78.30 78.80 165,837 +0.56(+0.72%)
Sep 16, 2014 76.77 78.34 76.74 78.24 621,824 +1.34(+1.74%)
Sep 15, 2014 78.01 78.04 76.86 76.90 243,797 -0.95(-1.23%)
Sep 12, 2014 78.73 78.73 77.69 77.85 233,402 -0.98(-1.24%)
Sep 11, 2014 78.38 78.83 78.06 78.83 93,721 +0.21(+0.26%)
Sep 10, 2014 78.57 78.76 78.19 78.63 60,583 -0.03(-0.03%)
Sep 09, 2014 79.40 79.47 78.55 78.65 71,224 -0.73(-0.92%)
Sep 08, 2014 79.10 79.82 79.08 79.39 177,228 +0.20(+0.25%)
Sep 05, 2014 78.59 79.19 78.53 79.19 166,349 +0.65(+0.83%)
Sep 04, 2014 78.52 79.07 78.33 78.54 101,084 +0.22(+0.28%)
Sep 03, 2014 78.40 78.61 78.15 78.32 88,997 +0.21(+0.27%)
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.