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 28, 2013 51.71 52.18 51.57 52.13 153,325 +0.35(+0.68%)
Mar 27, 2013 51.41 51.85 51.10 51.78 100,086 +0.11(+0.20%)
Mar 26, 2013 51.54 51.72 51.32 51.68 58,681 +0.40(+0.77%)
Mar 25, 2013 51.51 51.69 50.95 51.28 161,618 -0.23(-0.44%)
Mar 22, 2013 51.36 51.73 51.19 51.51 106,876 +0.56(+1.11%)
Mar 21, 2013 51.47 51.48 50.88 50.95 635,717 -0.84(-1.62%)
Mar 20, 2013 51.39 51.81 51.33 51.78 368,544 +0.68(+1.33%)
Mar 19, 2013 51.53 51.62 50.65 51.10 420,020 -0.21(-0.41%)
Mar 18, 2013 51.44 51.76 51.06 51.32 143,605 -0.66(-1.27%)
Mar 15, 2013 52.88 52.88 51.84 51.98 281,233 -0.86(-1.63%)
Mar 14, 2013 52.89 53.10 52.77 52.84 227,673 +0.27(+0.52%)
Mar 13, 2013 52.42 52.72 52.13 52.57 273,519 +0.16(+0.30%)
Mar 12, 2013 52.13 52.46 51.99 52.41 387,177 +0.22(+0.42%)
Mar 11, 2013 52.09 52.26 51.69 52.19 200,306 +0.05(+0.10%)
Mar 08, 2013 52.26 52.37 51.69 52.13 210,131 +0.07(+0.14%)
Mar 07, 2013 51.95 52.31 51.91 52.06 155,804 +0.24(+0.46%)
Mar 06, 2013 51.93 52.13 51.70 51.83 199,979 +0.06(+0.12%)
Mar 05, 2013 51.18 51.89 51.18 51.76 173,325 +0.99(+1.96%)
Mar 04, 2013 50.76 50.87 50.41 50.77 177,183 -0.14(-0.28%)
Mar 01, 2013 50.77 51.09 50.24 50.91 197,419 -0.21(-0.41%)
Feb 28, 2013 51.12 51.49 51.01 51.12 202,992 +0.04(+0.07%)
Feb 27, 2013 50.56 51.33 50.28 51.09 260,712 +0.83(+1.65%)
Feb 26, 2013 50.23 50.38 49.85 50.26 152,811 +0.33(+0.67%)
Feb 25, 2013 51.17 51.34 49.92 49.92 316,614 -0.97(-1.90%)
Feb 22, 2013 50.31 50.92 50.17 50.89 236,338 +1.05(+2.10%)
Feb 21, 2013 50.65 50.65 49.49 49.84 199,884 -0.95(-1.87%)
Feb 20, 2013 51.95 51.97 50.76 50.80 346,368 -1.11(-2.14%)
Feb 19, 2013 51.37 51.94 51.35 51.91 200,851 +0.59(+1.15%)
Feb 15, 2013 51.61 51.74 51.10 51.32 88,075 -0.28(-0.55%)
Feb 14, 2013 50.90 51.62 50.85 51.60 210,672 +0.53(+1.03%)
Feb 13, 2013 51.07 51.32 50.84 51.07 139,637 +0.11(+0.21%)
Feb 12, 2013 50.80 51.05 50.73 50.96 374,591 +0.09(+0.17%)
Feb 11, 2013 50.84 51.00 50.60 50.88 165,786 +0.12(+0.24%)
Feb 08, 2013 50.25 50.85 50.25 50.75 282,083 +0.62(+1.23%)
Feb 07, 2013 50.36 50.44 49.71 50.14 211,459 -0.27(-0.54%)
Feb 06, 2013 49.98 50.46 49.98 50.41 152,448 +0.90(+1.81%)
Feb 04, 2013 49.91 50.38 49.50 49.51 398,254 -0.77(-1.54%)
Feb 01, 2013 49.57 50.31 49.55 50.28 288,485 +0.96(+1.94%)
Jan 31, 2013 49.55 49.75 49.24 49.33 214,204 -0.12(-0.25%)
Jan 30, 2013 49.33 49.75 49.30 49.45 177,902 +0.05(+0.11%)
Jan 29, 2013 49.63 49.63 49.24 49.40 233,526 -0.32(-0.64%)
Jan 28, 2013 49.62 49.89 49.57 49.71 202,207 +0.12(+0.25%)
Jan 25, 2013 49.31 49.84 49.26 49.59 316,381 +0.63(+1.28%)
Jan 24, 2013 48.77 49.42 48.64 48.96 226,178 -0.47(-0.94%)
Jan 23, 2013 49.13 49.48 48.98 49.43 323,163 +0.55(+1.12%)
Jan 22, 2013 49.08 49.08 48.64 48.89 172,714 -0.17(-0.34%)
Jan 18, 2013 49.00 49.22 48.83 49.05 368,819 -0.21(-0.43%)
Jan 17, 2013 48.66 49.36 48.52 49.26 656,854 +0.92(+1.89%)
Jan 16, 2013 47.71 48.44 47.71 48.35 301,880 +0.57(+1.20%)
Jan 15, 2013 47.89 47.89 47.56 47.78 165,436 -0.26(-0.55%)
Jan 14, 2013 47.90 48.15 47.65 48.04 317,628 -0.08(-0.16%)
Jan 11, 2013 47.81 48.18 47.81 48.12 218,756 +0.23(+0.48%)
Jan 10, 2013 47.74 47.95 47.51 47.89 216,635 +0.69(+1.45%)
Jan 09, 2013 47.00 47.24 46.91 47.20 97,201 +0.45(+0.96%)
Jan 08, 2013 47.24 47.34 46.71 46.75 346,052 -0.55(-1.15%)
Jan 07, 2013 47.34 47.49 47.00 47.30 243,223 -0.17(-0.36%)
Jan 04, 2013 47.60 47.61 47.20 47.47 152,909 -0.03(-0.06%)
Jan 03, 2013 47.78 47.87 47.34 47.50 190,381 -0.32(-0.68%)
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.