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 (%)
Aug 31, 2011 43.05 43.46 42.22 42.55 193,213 -0.22(-0.51%)
Aug 30, 2011 42.51 43.06 42.29 42.77 108,983 -0.01(-0.02%)
Aug 29, 2011 41.93 42.84 41.88 42.78 156,135 +1.44(+3.49%)
Aug 26, 2011 40.23 41.49 39.63 41.34 227,214 +1.12(+2.78%)
Aug 25, 2011 41.01 41.54 40.11 40.22 290,916 -1.08(-2.62%)
Aug 24, 2011 41.30 41.66 40.49 41.30 471,199 +0.04(+0.09%)
Aug 23, 2011 39.46 41.33 39.41 41.27 669,644 +2.02(+5.14%)
Aug 22, 2011 39.76 40.10 39.04 39.25 372,060 +0.24(+0.61%)
Aug 19, 2011 39.31 40.56 38.88 39.02 589,848 -0.73(-1.84%)
Aug 18, 2011 41.01 41.01 39.43 39.75 763,900 -2.44(-5.78%)
Aug 17, 2011 42.30 43.11 41.78 42.18 237,563 -0.28(-0.66%)
Aug 16, 2011 42.92 43.19 41.92 42.47 316,183 -0.77(-1.79%)
Aug 15, 2011 42.62 43.27 42.54 43.24 275,161 +0.82(+1.93%)
Aug 12, 2011 43.25 43.34 42.17 42.42 385,370 -0.18(-0.41%)
Aug 11, 2011 41.18 43.14 41.04 42.60 625,380 +2.01(+4.94%)
Aug 10, 2011 40.44 41.87 40.00 40.59 952,708 -0.79(-1.91%)
Aug 09, 2011 40.75 41.46 39.03 41.38 730,498 +1.77(+4.47%)
Aug 08, 2011 40.64 41.21 39.38 39.61 1,174,130 -2.24(-5.34%)
Aug 05, 2011 43.05 43.65 40.58 41.85 1,619,950 -0.86(-2.02%)
Aug 04, 2011 44.62 44.71 42.66 42.71 769,594 -2.61(-5.77%)
Aug 03, 2011 44.75 45.35 43.85 45.33 370,281 +0.53(+1.18%)
Aug 02, 2011 45.80 46.03 44.72 44.80 651,031 -1.34(-2.90%)
Aug 01, 2011 46.83 47.00 45.50 46.14 363,705 -0.05(-0.11%)
Jul 29, 2011 45.86 46.59 45.53 46.19 171,800 -0.39(-0.83%)
Jul 28, 2011 46.65 47.30 46.09 46.58 219,401 -0.10(-0.21%)
Jul 27, 2011 47.96 47.96 46.55 46.67 691,127 -1.73(-3.56%)
Jul 26, 2011 48.29 48.99 48.29 48.40 290,663 +0.33(+0.68%)
Jul 25, 2011 48.14 48.33 47.85 48.07 198,106 -0.57(-1.18%)
Jul 22, 2011 48.65 48.81 47.70 48.65 205,261 +1.15(+2.43%)
Jul 21, 2011 47.05 47.66 46.41 47.49 337,050 +0.35(+0.75%)
Jul 20, 2011 47.49 47.61 46.87 47.14 448,773 -0.18(-0.39%)
Jul 19, 2011 46.31 47.44 46.31 47.33 553,448 +1.43(+3.13%)
Jul 18, 2011 46.22 46.44 45.46 45.89 366,245 -0.56(-1.21%)
Jul 15, 2011 46.55 46.55 45.90 46.45 228,375 +0.18(+0.40%)
Jul 14, 2011 47.01 47.55 46.15 46.27 190,426 -0.70(-1.48%)
Jul 13, 2011 47.36 47.67 46.75 46.96 442,696 -0.15(-0.32%)
Jul 12, 2011 48.06 48.06 46.85 47.11 326,257 -1.39(-2.87%)
Jul 11, 2011 48.80 49.39 48.33 48.51 133,613 -0.85(-1.73%)
Jul 08, 2011 49.52 49.52 48.85 49.36 192,464 -0.69(-1.37%)
Jul 07, 2011 49.53 50.34 49.45 50.05 194,212 +0.93(+1.90%)
Jul 06, 2011 49.22 49.25 48.69 49.11 329,721 -0.40(-0.80%)
Jul 05, 2011 49.91 50.03 49.28 49.51 190,518 -0.40(-0.79%)
Jul 01, 2011 48.89 50.03 48.80 49.90 115,734 +1.05(+2.14%)
Jun 30, 2011 47.83 49.02 47.83 48.86 143,449 +1.12(+2.34%)
Jun 29, 2011 47.82 47.98 47.38 47.74 178,214 +0.06(+0.13%)
Jun 28, 2011 47.17 47.70 47.14 47.68 103,207 +0.63(+1.35%)
Jun 27, 2011 46.91 47.24 46.37 47.04 95,989 +0.24(+0.51%)
Jun 24, 2011 47.81 47.81 46.67 46.81 131,340 -1.10(-2.30%)
Jun 23, 2011 46.78 47.96 46.43 47.91 201,963 +0.59(+1.25%)
Jun 22, 2011 47.40 47.80 47.19 47.32 223,555 -0.18(-0.39%)
Jun 21, 2011 46.72 47.64 46.41 47.50 392,812 +1.09(+2.35%)
Jun 20, 2011 46.43 46.58 46.17 46.41 569,306 +0.06(+0.13%)
Jun 17, 2011 47.50 47.50 46.19 46.35 355,536 -0.70(-1.48%)
Jun 16, 2011 47.54 47.64 46.63 47.04 219,779 -0.55(-1.15%)
Jun 15, 2011 48.04 48.33 47.50 47.59 177,379 -0.89(-1.83%)
Jun 14, 2011 48.39 48.77 48.33 48.48 330,077 +0.84(+1.76%)
Jun 13, 2011 48.14 48.33 47.45 47.64 170,482 -0.42(-0.88%)
Jun 10, 2011 48.65 48.68 47.73 48.06 154,540 -0.78(-1.60%)
Jun 09, 2011 48.83 49.14 48.58 48.85 569,513 +0.04(+0.07%)
Jun 08, 2011 49.54 49.54 48.65 48.81 294,820 -0.97(-1.95%)
Jun 07, 2011 49.87 50.32 49.78 49.78 337,650 +0.20(+0.41%)
Jun 06, 2011 50.03 50.06 49.53 49.58 383,115 -0.36(-0.72%)
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.