Skip to main content

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

252.04 -0.91 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 68.08 68.27 67.55 68.02 61,582 -0.05(-0.08%)
Feb 27, 2014 68.06 68.18 67.61 68.07 73,996 -0.01(-0.01%)
Feb 26, 2014 67.85 68.56 67.78 68.08 61,830 +0.46(+0.68%)
Feb 25, 2014 67.82 68.03 67.30 67.62 91,474 -0.36(-0.53%)
Feb 24, 2014 67.97 68.40 67.97 67.98 62,845 +0.27(+0.39%)
Feb 21, 2014 68.14 68.26 67.53 67.71 146,843 -0.29(-0.43%)
Feb 20, 2014 67.57 68.08 67.45 68.01 107,234 +0.46(+0.68%)
Feb 19, 2014 67.43 67.85 67.36 67.55 52,556 -0.06(-0.09%)
Feb 18, 2014 67.52 67.66 67.10 67.61 63,770 +0.18(+0.26%)
Feb 14, 2014 66.92 67.43 67.43 67.43 438,844 +0.43(+0.65%)
Feb 13, 2014 65.94 67.02 65.82 67.00 130,670 +0.75(+1.14%)
Feb 12, 2014 65.84 66.31 65.84 66.24 153,421 +0.58(+0.88%)
Feb 11, 2014 64.92 65.83 64.92 65.67 309,861 +0.85(+1.31%)
Feb 10, 2014 64.58 64.90 64.53 64.82 130,435 +0.33(+0.51%)
Feb 07, 2014 63.73 64.55 63.52 64.49 150,143 +1.00(+1.58%)
Feb 06, 2014 62.60 63.58 62.60 63.49 171,451 +0.99(+1.59%)
Feb 05, 2014 62.15 62.75 61.78 62.49 228,028 +0.08(+0.13%)
Feb 04, 2014 62.49 62.52 62.05 62.41 357,202 +0.11(+0.17%)
Feb 03, 2014 63.68 63.68 62.18 62.31 653,671 -1.43(-2.24%)
Jan 31, 2014 63.22 63.97 63.18 63.73 197,361 -0.29(-0.46%)
Jan 30, 2014 63.79 64.21 63.58 64.03 494,144 +0.80(+1.26%)
Jan 29, 2014 63.06 63.79 63.06 63.23 346,688 -0.24(-0.38%)
Jan 28, 2014 63.21 63.60 62.88 63.47 187,109 +0.26(+0.41%)
Jan 27, 2014 63.79 63.91 62.83 63.21 309,810 -0.44(-0.70%)
Jan 24, 2014 64.78 64.89 63.61 63.66 423,537 -1.52(-2.33%)
Jan 23, 2014 65.47 65.51 64.82 65.17 107,395 -0.66(-1.00%)
Jan 22, 2014 65.12 65.92 64.99 65.83 168,622 +0.70(+1.07%)
Jan 21, 2014 65.02 65.16 64.63 65.13 192,207 +0.35(+0.55%)
Jan 17, 2014 64.80 64.77 64.77 64.77 205,147 -0.35(-0.54%)
Jan 16, 2014 65.27 65.47 65.00 65.13 226,336 -0.34(-0.51%)
Jan 15, 2014 64.89 65.68 64.89 65.46 285,445 +0.58(+0.89%)
Jan 14, 2014 63.68 65.01 63.68 64.89 144,066 +1.36(+2.15%)
Jan 13, 2014 64.14 64.35 63.32 63.52 204,205 -0.73(-1.13%)
Jan 10, 2014 64.00 64.35 63.94 64.25 58,636 +0.29(+0.46%)
Jan 09, 2014 64.58 64.58 63.72 63.96 80,206 -0.48(-0.74%)
Jan 08, 2014 63.98 64.50 63.81 64.43 128,886 +0.95(+1.49%)
Jan 07, 2014 63.18 63.58 63.10 63.49 148,471 +0.43(+0.69%)
Jan 06, 2014 63.38 63.38 62.94 63.05 277,336 -0.31(-0.49%)
Jan 03, 2014 63.54 63.54 63.11 63.36 160,869 -0.19(-0.29%)
Jan 02, 2014 64.05 64.05 63.28 63.55 325,655 -0.89(-1.38%)
Dec 31, 2013 64.08 64.43 64.43 64.43 333,675 +0.60(+0.94%)
Dec 30, 2013 63.75 64.01 63.70 63.83 101,856 +0.11(+0.17%)
Dec 27, 2013 63.73 63.89 63.70 63.73 556,556 +0.05(+0.08%)
Dec 26, 2013 63.69 63.81 63.56 63.67 94,976 +0.25(+0.39%)
Dec 24, 2013 63.37 63.65 63.36 63.42 29,044 +0.14(+0.22%)
Dec 23, 2013 63.06 63.35 63.00 63.28 163,726 +0.47(+0.75%)
Dec 20, 2013 62.30 62.94 62.30 62.81 342,820 +0.56(+0.89%)
Dec 19, 2013 62.54 62.54 62.01 62.26 72,446 -0.26(-0.41%)
Dec 18, 2013 62.23 62.68 61.29 62.51 143,735 +0.33(+0.53%)
Dec 17, 2013 61.60 62.34 61.60 62.19 62,815 +0.64(+1.05%)
Dec 16, 2013 61.20 61.92 61.20 61.54 106,348 +0.75(+1.24%)
Dec 13, 2013 61.11 61.12 60.67 60.79 51,930 -0.12(-0.20%)
Dec 12, 2013 61.39 61.45 60.79 60.91 61,970 -0.50(-0.82%)
Dec 11, 2013 62.01 62.11 61.30 61.42 121,789 -0.54(-0.87%)
Dec 10, 2013 62.08 62.24 61.86 61.96 49,388 -0.17(-0.27%)
Dec 09, 2013 62.26 62.38 62.05 62.13 72,004 +0.14(+0.23%)
Dec 06, 2013 61.91 62.13 61.88 61.98 0 +0.72(+1.17%)
Dec 05, 2013 61.21 61.55 61.17 61.27 0 +0.12(+0.20%)
Dec 04, 2013 61.30 61.57 60.75 61.14 0 -0.28(-0.46%)
Dec 03, 2013 61.07 61.60 61.07 61.43 0 +0.21(+0.35%)
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.