Skip to main content

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 (%)
Sep 30, 2013 58.39 59.13 58.16 58.95 0 +0.06(+0.11%)
Sep 27, 2013 59.07 59.13 58.76 58.89 0 -0.48(-0.80%)
Sep 26, 2013 59.53 59.74 59.16 59.37 0 -0.04(-0.06%)
Sep 25, 2013 59.38 59.72 59.03 59.40 0 +0.06(+0.10%)
Sep 24, 2013 59.17 59.59 58.93 59.34 0 +0.37(+0.63%)
Sep 23, 2013 59.63 59.63 58.73 58.97 0 -0.25(-0.42%)
Sep 20, 2013 59.68 59.86 59.15 59.21 0 -0.33(-0.55%)
Sep 19, 2013 59.86 59.90 59.35 59.54 0 -0.18(-0.29%)
Sep 18, 2013 59.27 59.80 58.97 59.72 0 +0.53(+0.89%)
Sep 17, 2013 59.14 59.32 58.98 59.19 0 +0.41(+0.69%)
Sep 16, 2013 59.07 59.13 58.76 58.78 0 +0.19(+0.33%)
Sep 13, 2013 58.29 58.60 58.06 58.59 0 +0.27(+0.47%)
Sep 12, 2013 58.69 58.78 58.28 58.32 0 -0.39(-0.66%)
Sep 11, 2013 58.58 58.84 58.18 58.70 0 -0.16(-0.27%)
Sep 10, 2013 58.05 58.88 58.05 58.86 0 +1.13(+1.95%)
Sep 09, 2013 57.13 57.90 57.13 57.73 0 +0.76(+1.33%)
Sep 06, 2013 57.41 57.44 56.57 56.98 0 -0.26(-0.46%)
Sep 05, 2013 56.99 57.36 56.99 57.24 0 +0.43(+0.76%)
Sep 04, 2013 55.75 56.93 55.66 56.81 0 +1.40(+2.53%)
Sep 03, 2013 55.61 56.11 55.16 55.41 0 +0.46(+0.83%)
Aug 30, 2013 55.45 55.45 54.77 54.95 0 -0.48(-0.86%)
Aug 29, 2013 54.91 55.53 54.83 55.43 120,961 +0.57(+1.04%)
Aug 28, 2013 54.30 55.03 54.30 54.85 0 +0.70(+1.30%)
Aug 27, 2013 54.99 54.99 54.04 54.15 0 -1.36(-2.46%)
Aug 26, 2013 55.60 55.87 55.50 55.52 0 -0.11(-0.19%)
Aug 23, 2013 55.71 55.89 55.37 55.62 0 +0.00(+0.00%)
Aug 22, 2013 55.19 55.74 55.19 55.62 0 +0.61(+1.10%)
Aug 21, 2013 55.20 55.46 54.99 55.01 0 -0.42(-0.76%)
Aug 20, 2013 55.07 55.59 55.07 55.44 0 +0.39(+0.70%)
Aug 19, 2013 55.32 55.59 55.02 55.05 229,810 -0.40(-0.71%)
Aug 16, 2013 55.35 55.92 55.12 55.44 0 +0.19(+0.35%)
Aug 15, 2013 55.80 55.94 55.22 55.25 113,656 -1.28(-2.26%)
Aug 14, 2013 56.92 57.03 56.46 56.53 0 -0.87(-1.52%)
Aug 13, 2013 57.10 57.48 56.55 57.40 87,454 +0.67(+1.18%)
Aug 12, 2013 56.33 56.91 56.19 56.73 51,961 +0.21(+0.37%)
Aug 09, 2013 56.70 56.81 56.44 56.52 39,122 -0.29(-0.51%)
Aug 08, 2013 57.04 57.11 56.50 56.81 65,149 +0.03(+0.05%)
Aug 07, 2013 57.23 57.23 56.55 56.78 140,927 -0.63(-1.09%)
Aug 06, 2013 57.59 57.59 57.15 57.41 296,759 -0.35(-0.61%)
Aug 05, 2013 57.68 57.84 57.60 57.76 35,683 -0.12(-0.21%)
Aug 02, 2013 58.06 58.06 57.51 57.88 34,060 -0.32(-0.54%)
Aug 01, 2013 57.75 58.24 57.65 58.20 68,731 +0.99(+1.74%)
Jul 31, 2013 56.95 57.51 56.95 57.21 0 +0.28(+0.49%)
Jul 30, 2013 56.42 57.05 56.42 56.92 0 +0.68(+1.21%)
Jul 29, 2013 56.41 56.70 56.13 56.25 0 -0.36(-0.64%)
Jul 26, 2013 56.63 56.63 56.31 56.61 0 -0.45(-0.79%)
Jul 25, 2013 56.75 57.11 56.41 57.06 0 +0.29(+0.51%)
Jul 24, 2013 58.02 58.09 56.70 56.77 0 -1.08(-1.87%)
Jul 23, 2013 58.24 58.61 57.73 57.85 0 -0.17(-0.29%)
Jul 22, 2013 58.13 58.23 57.81 58.02 0 -0.11(-0.20%)
Jul 19, 2013 58.02 58.16 57.68 58.13 0 -0.15(-0.26%)
Jul 18, 2013 58.55 58.78 58.09 58.28 0 -0.52(-0.88%)
Jul 17, 2013 58.76 59.00 58.61 58.80 106,119 +0.04(+0.07%)
Jul 16, 2013 58.61 58.97 58.49 58.76 0 +0.23(+0.39%)
Jul 15, 2013 58.67 58.67 58.43 58.53 0 +0.00(+0.00%)
Jul 12, 2013 58.39 58.64 58.27 58.53 0 +0.32(+0.55%)
Jul 11, 2013 57.89 58.25 57.61 58.21 0 +1.24(+2.17%)
Jul 10, 2013 56.35 57.08 56.34 56.97 0 +0.58(+1.03%)
Jul 09, 2013 56.33 56.52 56.17 56.39 0 +0.60(+1.07%)
Jul 08, 2013 57.14 57.17 55.63 55.79 0 -1.14(-2.00%)
Jul 05, 2013 56.69 56.99 56.36 56.92 0 +0.73(+1.30%)
Jul 03, 2013 55.75 56.44 55.75 56.19 0 +0.26(+0.46%)
Jul 02, 2013 55.81 56.49 55.58 55.94 0 +0.08(+0.14%)
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.