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 (%)
May 31, 2012 16.14 16.14 15.80 16.01 1,167,907 -0.17(-1.04%)
May 30, 2012 16.24 16.29 16.09 16.18 498,965 -0.23(-1.40%)
May 29, 2012 16.29 16.51 16.27 16.41 412,835 +0.34(+2.14%)
May 25, 2012 15.94 16.19 15.94 16.07 633,941 +0.16(+1.00%)
May 24, 2012 16.19 16.19 15.82 15.91 620,761 -0.23(-1.42%)
May 23, 2012 15.85 16.16 15.76 16.14 1,388,004 +0.06(+0.40%)
May 22, 2012 16.19 16.19 15.97 16.07 595,108 -0.12(-0.73%)
May 21, 2012 15.84 16.21 15.80 16.19 773,211 +0.40(+2.50%)
May 18, 2012 16.20 16.20 15.76 15.80 919,778 -0.31(-1.92%)
May 17, 2012 16.48 16.53 16.10 16.11 604,406 -0.36(-2.21%)
May 16, 2012 16.77 16.83 16.45 16.47 495,327 -0.26(-1.54%)
May 15, 2012 16.87 17.03 16.69 16.73 538,826 -0.18(-1.06%)
May 14, 2012 16.90 17.02 16.83 16.91 467,931 -0.17(-0.97%)
May 11, 2012 16.91 17.27 16.90 17.07 472,958 +0.12(+0.70%)
May 10, 2012 17.14 17.15 16.82 16.95 593,932 -0.06(-0.37%)
May 09, 2012 16.83 17.10 16.66 17.02 743,516 -0.06(-0.35%)
May 08, 2012 17.04 17.11 16.72 17.08 927,486 -0.10(-0.58%)
May 07, 2012 17.16 17.30 17.16 17.18 527,280 -0.05(-0.30%)
May 04, 2012 17.51 17.59 17.19 17.23 1,156,257 -0.35(-2.01%)
May 03, 2012 18.01 18.12 17.57 17.58 646,247 -0.45(-2.49%)
May 02, 2012 17.80 18.06 17.79 18.03 424,231 +0.09(+0.48%)
May 01, 2012 17.84 18.08 17.83 17.95 477,906 +0.05(+0.30%)
Apr 30, 2012 17.98 17.99 17.87 17.89 1,143,192 -0.08(-0.43%)
Apr 27, 2012 18.01 18.02 17.79 17.97 713,125 +0.00(+0.02%)
Apr 26, 2012 17.62 18.00 17.62 17.97 1,140,492 +0.40(+2.31%)
Apr 25, 2012 17.47 17.60 17.37 17.56 690,373 +0.38(+2.23%)
Apr 24, 2012 17.34 17.39 17.12 17.18 551,825 -0.13(-0.74%)
Apr 23, 2012 17.30 17.32 17.14 17.31 1,004,105 -0.21(-1.22%)
Apr 20, 2012 17.95 17.95 17.51 17.52 1,430,149 -0.41(-2.31%)
Apr 19, 2012 18.08 18.36 17.84 17.93 802,030 -0.22(-1.23%)
Apr 18, 2012 18.10 18.22 17.97 18.16 541,294 -0.13(-0.73%)
Apr 17, 2012 18.14 18.38 18.14 18.29 1,058,568 +0.28(+1.56%)
Apr 16, 2012 18.17 18.20 17.85 18.01 759,052 -0.01(-0.04%)
Apr 13, 2012 18.28 18.33 18.01 18.02 695,864 -0.33(-1.77%)
Apr 12, 2012 18.07 18.41 18.05 18.34 456,190 +0.34(+1.90%)
Apr 11, 2012 17.94 18.13 17.91 18.00 680,059 +0.30(+1.68%)
Apr 10, 2012 18.00 18.15 17.67 17.70 887,681 -0.34(-1.89%)
Apr 09, 2012 18.01 18.09 17.92 18.05 778,990 -0.24(-1.33%)
Apr 05, 2012 18.17 18.35 18.17 18.29 1,452,376 +0.03(+0.16%)
Apr 04, 2012 18.41 18.44 18.08 18.26 1,110,133 -0.41(-2.20%)
Apr 03, 2012 18.87 18.90 18.59 18.67 1,355,471 -0.30(-1.60%)
Apr 02, 2012 18.87 19.02 18.69 18.97 396,123 +0.02(+0.08%)
Mar 30, 2012 19.01 19.07 18.81 18.96 612,328 +0.08(+0.42%)
Mar 29, 2012 18.71 18.92 18.64 18.88 1,359,978 +0.00(+0.02%)
Mar 28, 2012 19.12 19.14 18.74 18.87 1,105,846 -0.22(-1.15%)
Mar 27, 2012 19.11 19.24 19.09 19.09 663,971 -0.01(-0.03%)
Mar 26, 2012 18.99 19.11 18.89 19.10 836,134 +0.23(+1.20%)
Mar 23, 2012 18.82 18.88 18.65 18.87 843,404 +0.04(+0.20%)
Mar 22, 2012 18.78 18.88 18.69 18.84 647,573 -0.10(-0.54%)
Mar 21, 2012 18.91 19.03 18.82 18.94 382,303 +0.08(+0.41%)
Mar 20, 2012 18.89 18.93 18.71 18.86 748,929 -0.15(-0.79%)
Mar 19, 2012 18.89 19.08 18.80 19.01 559,718 +0.13(+0.71%)
Mar 16, 2012 18.91 18.91 18.77 18.88 766,587 +0.03(+0.17%)
Mar 15, 2012 18.57 18.86 18.57 18.85 2,167,506 +0.37(+1.98%)
Mar 14, 2012 18.58 18.79 18.46 18.48 701,340 -0.06(-0.33%)
Mar 13, 2012 18.29 18.54 18.27 18.54 1,248,117 +0.40(+2.18%)
Mar 12, 2012 18.31 18.31 18.08 18.14 542,279 -0.18(-0.96%)
Mar 09, 2012 18.11 18.33 18.11 18.32 733,769 +0.20(+1.09%)
Mar 08, 2012 18.02 18.17 17.94 18.12 1,603,945 +0.26(+1.48%)
Mar 07, 2012 17.63 17.93 17.63 17.86 1,255,997 +0.26(+1.47%)
Mar 06, 2012 17.50 17.63 17.39 17.60 806,208 -0.17(-0.93%)
Mar 05, 2012 18.14 18.16 17.70 17.76 1,197,320 -0.43(-2.38%)
Mar 02, 2012 18.38 18.49 18.20 18.20 496,396 -0.21(-1.13%)
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.