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 78.21 78.36 78.36 78.36 90,119 +0.59(+0.76%)
Aug 28, 2014 77.12 77.81 77.02 77.77 77,654 +0.25(+0.32%)
Aug 27, 2014 77.41 77.58 77.06 77.52 133,404 +0.14(+0.18%)
Aug 26, 2014 77.45 77.66 77.30 77.38 57,271 +0.01(+0.01%)
Aug 25, 2014 78.13 78.13 77.23 77.37 92,694 -0.28(-0.36%)
Aug 22, 2014 77.55 77.97 77.33 77.65 174,861 +0.05(+0.07%)
Aug 21, 2014 77.26 77.64 77.12 77.59 153,223 +0.29(+0.38%)
Aug 20, 2014 76.55 77.39 76.55 77.30 98,267 +0.64(+0.84%)
Aug 19, 2014 76.31 76.77 76.23 76.66 266,453 +0.54(+0.71%)
Aug 18, 2014 76.09 76.09 75.60 76.11 182,754 +0.29(+0.39%)
Aug 15, 2014 75.61 75.99 74.95 75.82 232,909 +0.79(+1.06%)
Aug 14, 2014 74.88 75.14 74.88 75.03 175,493 +0.14(+0.19%)
Aug 13, 2014 74.30 74.87 74.30 74.88 152,368 +0.70(+0.95%)
Aug 12, 2014 74.18 74.33 73.55 74.18 73,630 -0.05(-0.07%)
Aug 11, 2014 73.90 74.64 73.88 74.23 536,898 +0.67(+0.91%)
Aug 08, 2014 72.94 73.58 72.83 73.56 244,066 +0.90(+1.24%)
Aug 07, 2014 74.11 74.15 72.50 72.66 328,868 -0.99(-1.34%)
Aug 06, 2014 73.14 74.18 73.02 73.65 321,693 +0.24(+0.33%)
Aug 05, 2014 73.96 74.23 73.15 73.41 465,372 -0.78(-1.06%)
Aug 04, 2014 74.07 74.41 73.49 74.20 269,625 +0.32(+0.43%)
Aug 01, 2014 73.52 74.26 73.24 73.88 219,777 +0.24(+0.33%)
Jul 31, 2014 74.31 74.54 73.31 73.64 918,701 -1.52(-2.03%)
Jul 30, 2014 75.08 75.39 74.71 75.16 642,810 +0.72(+0.97%)
Jul 29, 2014 74.81 75.16 74.43 74.44 216,137 -0.13(-0.18%)
Jul 28, 2014 74.67 74.70 73.67 74.57 674,071 -0.07(-0.10%)
Jul 25, 2014 75.59 75.59 74.47 74.64 827,395 -1.51(-1.98%)
Jul 24, 2014 76.83 76.83 76.11 76.15 344,746 -0.71(-0.93%)
Jul 23, 2014 78.28 78.28 76.82 76.86 298,342 -1.80(-2.29%)
Jul 22, 2014 78.47 78.79 78.30 78.66 128,025 +0.51(+0.65%)
Jul 21, 2014 77.75 78.31 77.65 78.15 132,950 +0.23(+0.30%)
Jul 18, 2014 77.22 77.99 77.12 77.92 226,492 +1.01(+1.31%)
Jul 17, 2014 78.14 78.16 76.80 76.91 415,585 -2.04(-2.58%)
Jul 16, 2014 78.65 79.00 78.50 78.96 115,276 +0.91(+1.16%)
Jul 15, 2014 78.31 78.55 77.32 78.05 162,570 -0.23(-0.30%)
Jul 14, 2014 78.33 78.55 78.05 78.28 350,679 +0.38(+0.49%)
Jul 11, 2014 77.91 78.06 77.58 77.89 130,059 -0.01(-0.01%)
Jul 10, 2014 77.13 78.19 76.87 77.90 176,179 -0.36(-0.46%)
Jul 09, 2014 77.73 78.30 77.42 78.26 143,254 +0.47(+0.61%)
Jul 08, 2014 78.11 78.20 77.05 77.79 196,697 -0.42(-0.54%)
Jul 07, 2014 78.79 78.79 78.09 78.21 175,076 -0.53(-0.67%)
Jul 03, 2014 78.50 78.73 78.73 78.73 118,513 +0.49(+0.63%)
Jul 02, 2014 78.29 78.36 78.00 78.24 166,814 +0.20(+0.26%)
Jul 01, 2014 77.28 78.34 77.23 78.04 114,860 +1.05(+1.37%)
Jun 30, 2014 76.34 77.05 76.22 76.99 111,105 +0.84(+1.10%)
Jun 27, 2014 75.87 76.19 75.77 76.15 178,326 +0.10(+0.13%)
Jun 26, 2014 76.44 76.44 75.52 76.05 92,733 -0.34(-0.44%)
Jun 25, 2014 75.93 76.47 75.60 76.39 162,848 +0.32(+0.42%)
Jun 24, 2014 76.89 77.21 75.92 76.07 421,940 -0.62(-0.81%)
Jun 23, 2014 77.07 77.07 76.60 76.69 535,973 -0.28(-0.37%)
Jun 20, 2014 76.91 76.97 76.62 76.97 257,280 +0.23(+0.30%)
Jun 19, 2014 76.83 76.83 76.25 76.74 339,590 +0.11(+0.14%)
Jun 18, 2014 77.06 77.06 76.08 76.64 260,325 -0.32(-0.42%)
Jun 17, 2014 76.26 77.06 76.26 76.96 124,048 +0.56(+0.73%)
Jun 16, 2014 75.86 76.54 75.85 76.40 285,478 +0.45(+0.60%)
Jun 13, 2014 75.89 76.16 75.54 75.94 146,888 +0.74(+0.98%)
Jun 12, 2014 75.41 75.72 74.94 75.21 325,335 -0.26(-0.34%)
Jun 11, 2014 75.05 75.75 75.03 75.46 129,042 +0.39(+0.52%)
Jun 10, 2014 74.91 75.12 74.59 75.07 74,721 +0.29(+0.39%)
Jun 06, 2014 74.62 74.85 74.53 74.78 124,781 +0.44(+0.59%)
Jun 05, 2014 74.10 74.51 73.74 74.34 97,779 +0.36(+0.49%)
Jun 04, 2014 73.54 74.09 73.42 73.98 238,807 +0.33(+0.45%)
Jun 03, 2014 73.00 73.70 72.81 73.65 126,421 +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.