Skip to main content

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

226.48 +0.80 (+0.35%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 55.81 56.29 55.31 55.93 227,424 +0.19(+0.35%)
Jun 27, 2013 55.96 56.20 55.74 55.74 0 +0.19(+0.35%)
Jun 26, 2013 55.99 56.07 55.22 55.54 0 +0.17(+0.30%)
Jun 25, 2013 54.73 55.50 54.53 55.37 0 +1.32(+2.44%)
Jun 24, 2013 54.84 54.84 53.65 54.05 0 -1.18(-2.14%)
Jun 21, 2013 55.58 55.58 54.54 55.23 116,517 +0.24(+0.43%)
Jun 20, 2013 56.08 56.11 54.90 55.00 0 -1.80(-3.16%)
Jun 19, 2013 57.52 57.72 56.77 56.79 0 -0.68(-1.18%)
Jun 18, 2013 56.79 57.51 56.79 57.47 0 +0.93(+1.65%)
Jun 17, 2013 56.40 56.90 56.27 56.54 0 +0.81(+1.45%)
Jun 14, 2013 56.09 56.24 55.64 55.73 0 -0.23(-0.41%)
Jun 13, 2013 54.82 56.03 54.70 55.96 146,322 +1.12(+2.04%)
Jun 12, 2013 55.99 56.10 54.78 54.84 130,465 -0.64(-1.16%)
Jun 11, 2013 56.28 56.32 55.44 55.48 488,953 -1.28(-2.25%)
Jun 10, 2013 56.53 56.84 56.30 56.76 0 +0.34(+0.61%)
Jun 07, 2013 55.90 56.48 55.56 56.41 0 +0.83(+1.49%)
Jun 06, 2013 55.72 56.06 55.10 55.59 0 -0.08(-0.14%)
Jun 05, 2013 56.37 56.44 55.63 55.66 0 -0.86(-1.53%)
Jun 04, 2013 56.51 57.12 56.34 56.53 213,058 +0.26(+0.45%)
Jun 03, 2013 56.33 56.76 55.65 56.27 201,168 +0.20(+0.36%)
May 31, 2013 56.55 56.93 56.07 56.07 666,812 -0.75(-1.32%)
May 30, 2013 56.22 57.03 56.14 56.82 0 +0.86(+1.54%)
May 29, 2013 55.45 56.13 55.39 55.96 81,646 +0.21(+0.38%)
May 28, 2013 55.84 56.18 55.61 55.74 173,095 +0.50(+0.91%)
May 24, 2013 55.11 55.24 54.70 55.24 0 -0.02(-0.03%)
May 23, 2013 54.46 55.33 54.30 55.26 0 +0.01(+0.02%)
May 22, 2013 56.34 56.70 55.00 55.25 0 -0.89(-1.58%)
May 21, 2013 56.19 56.31 56.04 56.14 0 -0.01(-0.02%)
May 20, 2013 56.27 56.46 56.04 56.15 0 -0.11(-0.19%)
May 17, 2013 55.82 56.30 55.72 56.25 0 +0.71(+1.28%)
May 16, 2013 56.03 56.22 55.50 55.54 120,424 -0.40(-0.71%)
May 15, 2013 55.37 56.13 55.37 55.94 0 +0.79(+1.44%)
May 13, 2013 55.43 55.61 55.07 55.15 0 -0.54(-0.96%)
May 10, 2013 55.26 55.72 55.25 55.68 0 +0.48(+0.88%)
May 09, 2013 54.86 55.44 54.71 55.20 0 +0.41(+0.74%)
May 08, 2013 54.26 54.95 54.26 54.79 0 +0.58(+1.07%)
May 07, 2013 54.45 54.45 53.93 54.21 0 +0.04(+0.08%)
May 06, 2013 54.12 54.45 53.95 54.17 0 +0.42(+0.79%)
May 03, 2013 53.87 54.21 53.75 53.75 0 +0.41(+0.78%)
May 02, 2013 53.06 53.44 52.68 53.33 0 +0.70(+1.32%)
May 01, 2013 53.04 53.12 52.57 52.64 0 -0.41(-0.78%)
Apr 30, 2013 52.72 53.08 52.36 53.05 0 +0.41(+0.77%)
Apr 29, 2013 52.11 52.77 52.03 52.64 150,568 +0.64(+1.24%)
Apr 26, 2013 52.22 52.22 51.83 52.00 728,211 -0.51(-0.97%)
Apr 25, 2013 52.30 52.82 52.16 52.51 190,559 +0.51(+0.98%)
Apr 24, 2013 51.31 52.15 51.20 52.00 0 +0.66(+1.29%)
Apr 23, 2013 50.73 51.45 50.65 51.34 132,561 +1.04(+2.06%)
Apr 22, 2013 50.09 50.47 49.28 50.30 113,088 +0.54(+1.08%)
Apr 19, 2013 49.41 49.91 49.00 49.77 213,894 +0.37(+0.75%)
Apr 18, 2013 50.37 50.66 49.25 49.40 518,056 -0.42(-0.85%)
Apr 17, 2013 50.92 50.92 49.62 49.82 226,938 -1.73(-3.35%)
Apr 16, 2013 50.91 51.58 50.75 51.54 80,162 +1.04(+2.06%)
Apr 15, 2013 51.29 51.55 50.43 50.51 188,795 -1.26(-2.43%)
Apr 12, 2013 51.62 51.84 51.17 51.76 85,788 -0.21(-0.41%)
Apr 11, 2013 51.88 52.31 51.68 51.98 144,768 -0.25(-0.47%)
Apr 10, 2013 51.21 52.24 51.21 52.22 201,240 +1.14(+2.24%)
Apr 09, 2013 50.43 51.44 50.35 51.08 74,872 +0.48(+0.96%)
Apr 08, 2013 50.06 50.60 49.59 50.59 114,783 +0.61(+1.22%)
Apr 05, 2013 49.35 50.06 49.08 49.99 216,087 -0.26(-0.53%)
Apr 04, 2013 49.63 50.27 49.37 50.25 132,692 +0.65(+1.31%)
Apr 03, 2013 50.63 50.76 49.43 49.60 443,492 -1.02(-2.02%)
Apr 02, 2013 51.36 51.36 50.43 50.62 148,513 -0.45(-0.88%)
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.