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 (%)
Apr 30, 2014 69.02 69.58 68.94 69.57 58,292 +0.35(+0.50%)
Apr 29, 2014 69.08 69.38 68.76 69.22 80,590 +0.47(+0.69%)
Apr 28, 2014 69.53 69.68 67.76 68.75 330,815 -0.39(-0.57%)
Apr 25, 2014 70.76 70.76 69.01 69.14 98,118 -2.34(-3.27%)
Apr 24, 2014 71.63 71.67 70.57 71.48 92,821 +0.40(+0.56%)
Apr 23, 2014 71.22 71.39 70.90 71.08 225,631 -0.06(-0.09%)
Apr 22, 2014 70.67 71.33 70.52 71.14 232,719 +0.63(+0.90%)
Apr 21, 2014 70.36 70.53 69.63 70.51 167,580 +0.63(+0.90%)
Apr 17, 2014 69.02 69.88 69.88 69.88 132,886 +1.29(+1.88%)
Apr 16, 2014 68.89 68.94 67.60 68.59 221,411 -0.12(-0.17%)
Apr 15, 2014 68.38 68.91 67.51 68.70 179,045 +0.44(+0.65%)
Apr 14, 2014 68.27 68.62 67.62 68.26 480,106 +0.54(+0.80%)
Apr 11, 2014 68.02 68.97 67.54 67.72 438,402 -1.08(-1.56%)
Apr 10, 2014 71.10 71.10 68.72 68.79 488,828 -2.20(-3.09%)
Apr 09, 2014 70.57 71.03 70.22 70.99 65,191 +0.74(+1.05%)
Apr 08, 2014 69.45 70.30 69.44 70.25 67,894 +0.91(+1.31%)
Apr 07, 2014 69.80 70.38 68.95 69.34 298,747 -0.63(-0.90%)
Apr 04, 2014 72.58 72.58 69.88 69.98 366,397 -2.04(-2.83%)
Apr 03, 2014 72.02 72.67 71.72 72.01 132,860 +0.11(+0.15%)
Apr 02, 2014 72.15 72.15 71.53 71.91 203,410 -0.11(-0.15%)
Apr 01, 2014 71.21 72.01 71.19 72.01 232,713 +1.13(+1.59%)
Mar 31, 2014 70.33 71.11 70.21 70.88 260,946 +1.14(+1.63%)
Mar 28, 2014 69.50 70.30 69.46 69.74 80,297 +0.45(+0.65%)
Mar 27, 2014 69.82 70.05 69.10 69.29 203,697 -0.52(-0.74%)
Mar 26, 2014 71.36 71.36 69.81 69.81 143,976 -0.80(-1.13%)
Mar 25, 2014 70.41 71.00 70.24 70.61 115,862 +0.52(+0.75%)
Mar 24, 2014 70.71 70.77 69.52 70.08 273,445 -0.28(-0.40%)
Mar 21, 2014 71.21 71.29 70.21 70.37 148,784 -0.62(-0.87%)
Mar 20, 2014 69.53 71.02 69.41 70.99 200,545 +1.29(+1.85%)
Mar 19, 2014 69.78 70.17 69.29 69.70 294,980 -0.06(-0.09%)
Mar 18, 2014 69.04 69.79 68.78 69.76 202,272 +0.99(+1.44%)
Mar 17, 2014 68.37 69.01 68.37 68.77 56,521 +0.84(+1.24%)
Mar 14, 2014 68.24 68.51 67.92 67.93 67,065 -0.39(-0.57%)
Mar 13, 2014 69.65 69.76 67.96 68.32 292,423 -1.13(-1.62%)
Mar 12, 2014 68.58 69.47 68.45 69.44 54,735 +0.55(+0.80%)
Mar 11, 2014 69.42 69.60 68.70 68.89 67,111 -0.38(-0.55%)
Mar 10, 2014 69.42 69.55 68.96 69.28 56,419 -0.12(-0.17%)
Mar 07, 2014 69.92 69.92 69.18 69.39 252,513 -0.08(-0.11%)
Mar 06, 2014 69.20 69.53 68.95 69.47 160,758 +0.48(+0.69%)
Mar 05, 2014 68.97 69.18 68.74 68.99 108,618 +0.13(+0.19%)
Mar 04, 2014 68.54 68.97 68.54 68.86 334,319 +1.20(+1.77%)
Mar 03, 2014 67.55 67.79 67.08 67.66 101,280 -0.43(-0.63%)
Feb 28, 2014 68.15 68.34 67.62 68.09 61,517 -0.05(-0.08%)
Feb 27, 2014 68.13 68.26 67.68 68.14 73,917 -0.01(-0.01%)
Feb 26, 2014 67.92 68.63 67.86 68.15 61,765 +0.46(+0.68%)
Feb 25, 2014 67.89 68.11 67.37 67.69 91,377 -0.36(-0.53%)
Feb 24, 2014 68.04 68.47 68.04 68.05 62,778 +0.27(+0.39%)
Feb 21, 2014 68.21 68.34 67.60 67.79 146,687 -0.29(-0.43%)
Feb 20, 2014 67.64 68.15 67.52 68.08 107,120 +0.46(+0.68%)
Feb 19, 2014 67.50 67.92 67.43 67.62 52,500 -0.06(-0.09%)
Feb 18, 2014 67.59 67.73 67.17 67.68 63,702 +0.18(+0.26%)
Feb 14, 2014 66.99 67.50 67.50 67.50 438,378 +0.43(+0.65%)
Feb 13, 2014 66.01 67.09 65.89 67.07 130,531 +0.75(+1.14%)
Feb 12, 2014 65.91 66.38 65.91 66.31 153,258 +0.58(+0.88%)
Feb 11, 2014 64.99 65.90 64.99 65.74 309,531 +0.85(+1.31%)
Feb 10, 2014 64.65 64.96 64.60 64.88 130,297 +0.33(+0.51%)
Feb 07, 2014 63.80 64.62 63.59 64.56 149,984 +1.00(+1.58%)
Feb 06, 2014 62.67 63.65 62.67 63.55 171,269 +0.99(+1.59%)
Feb 05, 2014 62.21 62.82 61.84 62.56 227,786 +0.08(+0.13%)
Feb 04, 2014 62.56 62.59 62.12 62.48 356,822 +0.11(+0.17%)
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.