Skip to main content

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

259.28 +3.26 (+1.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 78.19 78.34 78.34 78.34 90,138 +0.59(+0.76%)
Aug 28, 2014 77.10 77.80 77.00 77.75 77,670 +0.25(+0.32%)
Aug 27, 2014 77.40 77.57 77.04 77.50 133,432 +0.14(+0.18%)
Aug 26, 2014 77.43 77.65 77.28 77.36 57,283 +0.01(+0.01%)
Aug 25, 2014 78.11 78.11 77.21 77.35 92,714 -0.28(-0.36%)
Aug 22, 2014 77.53 77.95 77.32 77.63 174,898 +0.05(+0.07%)
Aug 21, 2014 77.24 77.62 77.10 77.58 153,255 +0.29(+0.38%)
Aug 20, 2014 76.53 77.37 76.53 77.28 98,287 +0.64(+0.84%)
Aug 19, 2014 76.29 76.76 76.21 76.64 266,509 +0.54(+0.71%)
Aug 18, 2014 76.07 76.07 75.59 76.10 182,793 +0.29(+0.39%)
Aug 15, 2014 75.60 75.97 74.93 75.80 232,958 +0.79(+1.06%)
Aug 14, 2014 74.87 75.13 74.87 75.01 175,530 +0.14(+0.19%)
Aug 13, 2014 74.28 74.86 74.28 74.87 152,401 +0.70(+0.95%)
Aug 12, 2014 74.16 74.31 73.53 74.16 73,646 -0.05(-0.07%)
Aug 11, 2014 73.89 74.63 73.86 74.22 537,012 +0.67(+0.91%)
Aug 08, 2014 72.93 73.57 72.82 73.55 244,117 +0.90(+1.24%)
Aug 07, 2014 74.09 74.14 72.48 72.65 328,937 -0.99(-1.34%)
Aug 06, 2014 73.12 74.16 73.01 73.64 321,761 +0.24(+0.33%)
Aug 05, 2014 73.94 74.22 73.14 73.40 465,471 -0.78(-1.06%)
Aug 04, 2014 74.06 74.40 73.47 74.18 269,682 +0.32(+0.43%)
Aug 01, 2014 73.50 74.24 73.23 73.86 219,824 +0.24(+0.33%)
Jul 31, 2014 74.30 74.53 73.30 73.62 918,896 -1.52(-2.03%)
Jul 30, 2014 75.06 75.38 74.70 75.14 642,947 +0.72(+0.97%)
Jul 29, 2014 74.80 75.14 74.41 74.42 216,182 -0.13(-0.18%)
Jul 28, 2014 74.65 74.69 73.66 74.56 674,213 -0.07(-0.10%)
Jul 25, 2014 75.57 75.57 74.46 74.63 827,570 -1.51(-1.98%)
Jul 24, 2014 76.81 76.82 76.10 76.13 344,819 -0.71(-0.93%)
Jul 23, 2014 78.26 78.26 76.80 76.84 298,405 -1.80(-2.29%)
Jul 22, 2014 78.45 78.78 78.29 78.64 128,052 +0.51(+0.65%)
Jul 21, 2014 77.74 78.30 77.63 78.14 132,978 +0.23(+0.30%)
Jul 18, 2014 77.20 77.98 77.10 77.90 226,540 +1.01(+1.31%)
Jul 17, 2014 78.12 78.15 76.78 76.90 415,673 -2.04(-2.58%)
Jul 16, 2014 78.64 78.98 78.48 78.94 115,300 +0.91(+1.16%)
Jul 15, 2014 78.30 78.53 77.31 78.03 162,604 -0.23(-0.30%)
Jul 14, 2014 78.31 78.54 78.03 78.26 350,754 +0.38(+0.49%)
Jul 11, 2014 77.90 78.05 77.57 77.88 130,086 -0.01(-0.01%)
Jul 10, 2014 77.11 78.17 76.85 77.89 176,216 -0.36(-0.46%)
Jul 09, 2014 77.72 78.29 77.41 78.24 143,285 +0.47(+0.61%)
Jul 08, 2014 78.09 78.18 77.03 77.77 196,739 -0.42(-0.54%)
Jul 07, 2014 78.77 78.77 78.07 78.19 175,113 -0.53(-0.67%)
Jul 03, 2014 78.48 78.72 78.72 78.72 118,538 +0.49(+0.63%)
Jul 02, 2014 78.27 78.34 77.99 78.23 166,850 +0.20(+0.26%)
Jul 01, 2014 77.26 78.32 77.21 78.02 114,884 +1.05(+1.37%)
Jun 30, 2014 76.32 77.03 76.20 76.97 111,129 +0.84(+1.10%)
Jun 27, 2014 75.86 76.18 75.76 76.13 178,364 +0.10(+0.13%)
Jun 26, 2014 76.43 76.43 75.50 76.03 92,752 -0.34(-0.44%)
Jun 25, 2014 75.91 76.45 75.59 76.37 162,883 +0.32(+0.42%)
Jun 24, 2014 76.87 77.19 75.90 76.05 422,029 -0.62(-0.81%)
Jun 23, 2014 77.06 77.06 76.58 76.67 536,086 -0.28(-0.37%)
Jun 20, 2014 76.90 76.96 76.60 76.96 257,335 +0.23(+0.30%)
Jun 19, 2014 76.82 76.82 76.24 76.73 339,662 +0.11(+0.14%)
Jun 18, 2014 77.05 77.05 76.06 76.62 260,380 -0.32(-0.42%)
Jun 17, 2014 76.25 77.05 76.25 76.94 124,074 +0.56(+0.73%)
Jun 16, 2014 75.85 76.52 75.83 76.38 285,539 +0.45(+0.60%)
Jun 13, 2014 75.87 76.14 75.53 75.93 146,919 +0.74(+0.98%)
Jun 12, 2014 75.39 75.71 74.92 75.19 325,404 -0.26(-0.34%)
Jun 11, 2014 75.03 75.73 75.01 75.45 129,069 +0.39(+0.52%)
Jun 10, 2014 74.90 75.10 74.58 75.06 74,737 +0.29(+0.39%)
Jun 06, 2014 74.60 74.83 74.51 74.76 124,807 +0.44(+0.59%)
Jun 05, 2014 74.08 74.50 73.72 74.33 97,800 +0.36(+0.49%)
Jun 04, 2014 73.53 74.07 73.40 73.96 238,858 +0.33(+0.45%)
Jun 03, 2014 72.99 73.69 72.79 73.64 126,447 +0.68(+0.94%)
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.