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 (%)
Mar 31, 2011 52.42 52.57 51.87 52.02 69,455 -0.49(-0.94%)
Mar 30, 2011 52.97 52.97 52.09 52.51 90,292 +0.06(+0.12%)
Mar 29, 2011 51.91 52.45 51.45 52.45 240,028 +0.52(+1.00%)
Mar 28, 2011 52.25 52.39 51.90 51.93 483,063 +0.01(+0.02%)
Mar 25, 2011 52.20 52.45 51.86 51.92 412,838 -0.18(-0.35%)
Mar 24, 2011 51.34 52.22 51.23 52.11 342,683 +1.24(+2.44%)
Mar 23, 2011 50.20 50.95 49.88 50.86 627,790 +0.48(+0.96%)
Mar 22, 2011 50.84 50.84 50.30 50.38 261,125 -0.48(-0.95%)
Mar 21, 2011 51.03 51.15 50.55 50.86 285,592 +0.90(+1.80%)
Mar 18, 2011 50.53 50.56 49.76 49.97 481,018 +0.21(+0.42%)
Mar 17, 2011 50.09 50.35 49.58 49.76 1,715,588 +0.59(+1.20%)
Mar 16, 2011 49.95 50.79 48.80 49.17 2,550,010 -1.06(-2.10%)
Mar 15, 2011 49.28 50.56 48.70 50.22 593,398 -0.67(-1.31%)
Mar 14, 2011 50.77 51.52 50.55 50.89 1,525,546 -0.11(-0.22%)
Mar 11, 2011 50.10 51.07 50.10 51.01 237,256 +0.57(+1.13%)
Mar 10, 2011 50.99 51.20 50.39 50.43 668,295 -1.31(-2.53%)
Mar 09, 2011 53.13 53.13 51.68 51.74 694,955 -1.66(-3.10%)
Mar 08, 2011 53.28 53.86 52.80 53.40 696,572 +0.05(+0.10%)
Mar 07, 2011 55.05 55.05 52.74 53.35 328,368 -1.51(-2.74%)
Mar 04, 2011 55.24 55.26 54.44 54.85 1,832,055 -0.46(-0.83%)
Mar 03, 2011 54.82 55.55 54.82 55.31 224,211 +1.05(+1.93%)
Mar 02, 2011 53.54 54.97 53.54 54.26 1,485,552 +0.68(+1.27%)
Mar 01, 2011 54.74 54.85 53.52 53.58 319,785 -1.07(-1.95%)
Feb 28, 2011 55.39 55.53 54.09 54.65 96,089 -0.53(-0.96%)
Feb 25, 2011 54.49 55.24 54.39 55.18 640,695 +1.39(+2.59%)
Feb 24, 2011 52.96 53.92 52.89 53.79 174,136 +0.83(+1.56%)
Feb 23, 2011 54.10 54.10 52.24 52.96 153,557 -1.04(-1.92%)
Feb 22, 2011 55.12 55.26 53.81 54.00 184,998 -2.20(-3.92%)
Feb 18, 2011 56.40 56.51 55.94 56.20 92,058 -0.13(-0.23%)
Feb 17, 2011 55.27 56.46 55.27 56.33 235,478 +0.84(+1.51%)
Feb 16, 2011 55.34 55.66 55.16 55.49 100,204 +0.57(+1.04%)
Feb 15, 2011 55.41 55.41 54.73 54.92 83,177 -0.56(-1.02%)
Feb 14, 2011 55.12 55.92 55.12 55.49 79,633 +0.45(+0.82%)
Feb 11, 2011 54.30 55.23 54.22 55.04 101,157 +0.44(+0.81%)
Feb 10, 2011 53.89 54.68 53.73 54.60 416,831 +0.07(+0.13%)
Feb 09, 2011 54.69 54.89 54.33 54.53 51,250 -0.39(-0.71%)
Feb 08, 2011 54.90 54.92 54.45 54.91 112,531 +0.00(+0.00%)
Feb 07, 2011 55.29 55.46 54.73 54.91 192,746 -0.22(-0.40%)
Feb 04, 2011 54.16 55.13 54.11 55.13 436,156 +1.14(+2.10%)
Feb 03, 2011 54.05 54.12 53.52 54.00 156,955 +0.04(+0.08%)
Feb 02, 2011 53.49 54.19 53.37 53.95 168,989 +0.28(+0.52%)
Feb 01, 2011 52.84 53.94 52.84 53.67 388,500 +1.30(+2.49%)
Jan 31, 2011 52.18 52.62 51.22 52.37 67,900 +0.20(+0.39%)
Jan 28, 2011 53.78 53.87 51.89 52.17 175,748 -1.47(-2.74%)
Jan 27, 2011 52.99 53.76 52.99 53.64 111,396 +1.03(+1.96%)
Jan 26, 2011 52.40 52.77 52.08 52.61 159,931 +0.42(+0.81%)
Jan 25, 2011 52.42 52.50 51.85 52.18 144,670 -0.37(-0.70%)
Jan 24, 2011 51.55 52.58 51.50 52.55 712,403 +1.19(+2.31%)
Jan 21, 2011 52.14 52.21 51.27 51.37 104,550 -0.37(-0.71%)
Jan 20, 2011 51.85 51.85 50.99 51.74 519,085 -0.54(-1.03%)
Jan 19, 2011 53.09 53.14 52.14 52.27 1,049,230 -1.29(-2.42%)
Jan 18, 2011 53.51 53.72 53.24 53.57 280,901 -0.15(-0.28%)
Jan 14, 2011 52.47 53.73 52.47 53.72 625,578 +1.39(+2.66%)
Jan 13, 2011 52.33 52.50 52.03 52.33 260,492 +0.04(+0.07%)
Jan 12, 2011 51.63 52.32 51.33 52.29 173,857 +1.00(+1.96%)
Jan 11, 2011 51.45 51.45 51.02 51.29 50,159 +0.13(+0.26%)
Jan 10, 2011 50.46 51.24 50.38 51.15 291,134 +0.55(+1.08%)
Jan 07, 2011 50.61 50.83 49.82 50.61 1,530,270 +0.14(+0.28%)
Jan 06, 2011 49.85 50.56 49.76 50.47 370,537 +0.89(+1.79%)
Jan 05, 2011 49.13 49.63 49.02 49.58 52,157 +0.16(+0.32%)
Jan 04, 2011 49.53 49.76 48.95 49.42 103,742 +0.12(+0.25%)
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.