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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 16.29 16.33 16.20 16.24 322,587 -0.02(-0.14%)
Nov 29, 2012 16.28 16.34 16.17 16.26 610,910 +0.05(+0.30%)
Nov 28, 2012 15.97 16.24 15.81 16.21 485,097 +0.17(+1.05%)
Nov 27, 2012 16.10 16.20 16.03 16.05 398,312 -0.04(-0.22%)
Nov 26, 2012 16.00 16.12 15.96 16.08 240,289 +0.07(+0.42%)
Nov 23, 2012 15.86 16.10 15.81 16.01 315,738 +0.26(+1.66%)
Nov 21, 2012 15.72 15.77 15.67 15.75 416,607 +0.06(+0.37%)
Nov 20, 2012 15.69 15.73 15.55 15.70 1,010,838 -0.07(-0.44%)
Nov 19, 2012 15.67 15.77 15.58 15.77 420,003 +0.31(+2.02%)
Nov 16, 2012 15.50 15.54 15.17 15.45 795,244 +0.00(+0.02%)
Nov 15, 2012 15.69 15.72 15.40 15.45 940,146 -0.19(-1.24%)
Nov 14, 2012 16.01 16.06 15.62 15.64 846,126 -0.26(-1.62%)
Nov 13, 2012 15.92 16.04 15.88 15.90 436,188 -0.12(-0.76%)
Nov 12, 2012 16.09 16.13 15.93 16.02 541,442 +0.01(+0.06%)
Nov 09, 2012 15.96 16.22 15.95 16.01 446,296 +0.02(+0.12%)
Nov 08, 2012 16.27 16.27 15.99 15.99 682,900 -0.19(-1.14%)
Nov 07, 2012 16.41 16.45 16.10 16.18 1,278,830 -0.45(-2.70%)
Nov 06, 2012 16.42 16.66 16.39 16.63 693,396 +0.25(+1.50%)
Nov 05, 2012 16.11 16.44 16.07 16.38 291,349 +0.28(+1.74%)
Nov 02, 2012 16.41 16.46 16.10 16.10 739,859 -0.31(-1.87%)
Nov 01, 2012 15.92 16.44 15.91 16.41 992,335 +0.50(+3.15%)
Oct 31, 2012 15.88 16.02 15.83 15.91 821,129 +0.03(+0.18%)
Oct 26, 2012 15.83 15.88 15.88 15.88 417,401 +0.05(+0.32%)
Oct 25, 2012 15.78 15.84 15.65 15.83 405,042 +0.23(+1.47%)
Oct 24, 2012 16.03 16.03 15.59 15.60 693,384 -0.26(-1.61%)
Oct 23, 2012 15.64 15.88 15.58 15.85 531,871 +0.08(+0.51%)
Oct 19, 2012 16.26 16.26 15.77 15.77 959,683 -0.49(-3.00%)
Oct 18, 2012 16.33 16.40 16.19 16.26 678,184 -0.16(-0.97%)
Oct 17, 2012 16.30 16.51 16.28 16.42 452,069 -0.03(-0.19%)
Oct 16, 2012 16.13 16.47 16.13 16.45 650,882 +0.37(+2.28%)
Oct 15, 2012 15.93 16.13 15.93 16.09 603,905 +0.21(+1.35%)
Oct 12, 2012 15.95 16.01 15.85 15.87 792,751 -0.09(-0.58%)
Oct 11, 2012 16.11 16.11 15.95 15.97 538,114 +0.05(+0.30%)
Oct 10, 2012 16.14 16.14 15.90 15.92 817,353 -0.22(-1.38%)
Oct 09, 2012 16.39 16.39 16.09 16.14 856,578 -0.25(-1.54%)
Oct 08, 2012 16.46 16.51 16.36 16.39 839,844 -0.18(-1.10%)
Oct 05, 2012 16.66 16.85 16.55 16.58 785,231 -0.02(-0.12%)
Oct 04, 2012 16.55 16.61 16.42 16.59 460,267 +0.09(+0.52%)
Oct 03, 2012 16.59 16.60 16.44 16.51 594,337 -0.05(-0.31%)
Oct 02, 2012 16.57 16.58 16.46 16.56 448,739 +0.08(+0.48%)
Oct 01, 2012 16.64 16.69 16.44 16.48 266,079 -0.06(-0.39%)
Sep 28, 2012 16.58 16.66 16.51 16.54 366,685 -0.13(-0.80%)
Sep 27, 2012 16.44 16.71 16.33 16.68 892,893 +0.37(+2.27%)
Sep 26, 2012 16.29 16.34 16.09 16.31 1,435,245 -0.12(-0.72%)
Sep 25, 2012 16.94 16.95 16.41 16.43 765,763 -0.49(-2.92%)
Sep 24, 2012 17.03 17.04 16.85 16.92 706,367 -0.25(-1.43%)
Sep 21, 2012 17.28 17.35 17.17 17.17 219,883 +0.02(+0.11%)
Sep 20, 2012 17.22 17.25 17.06 17.15 1,090,360 -0.17(-0.98%)
Sep 19, 2012 17.34 17.43 17.30 17.32 616,383 -0.11(-0.60%)
Sep 18, 2012 17.43 17.48 17.38 17.42 536,399 -0.07(-0.42%)
Sep 17, 2012 17.61 17.64 17.43 17.49 338,427 -0.18(-1.03%)
Sep 14, 2012 17.56 17.86 17.54 17.68 535,596 +0.23(+1.32%)
Sep 13, 2012 17.26 17.51 17.13 17.45 1,754,831 +0.15(+0.88%)
Sep 12, 2012 17.32 17.41 17.21 17.29 398,785 +0.04(+0.22%)
Sep 11, 2012 17.18 17.32 17.13 17.25 394,890 +0.11(+0.65%)
Sep 10, 2012 17.33 17.39 17.12 17.14 743,397 -0.30(-1.74%)
Sep 07, 2012 17.46 17.47 17.34 17.45 2,080,796 -0.05(-0.27%)
Sep 06, 2012 17.11 17.58 17.10 17.49 1,088,701 +0.52(+3.04%)
Sep 05, 2012 17.06 17.17 16.92 16.98 236,792 -0.09(-0.54%)
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.