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 (%)
Apr 30, 2013 19.09 19.22 18.96 19.21 0 +0.15(+0.77%)
Apr 29, 2013 18.87 19.11 18.84 19.07 415,754 +0.23(+1.24%)
Apr 26, 2013 18.91 18.91 18.77 18.83 2,010,756 -0.19(-0.97%)
Apr 25, 2013 18.94 19.13 18.89 19.02 526,179 +0.19(+0.98%)
Apr 24, 2013 18.58 18.89 18.54 18.83 0 +0.24(+1.29%)
Apr 23, 2013 18.37 18.63 18.34 18.59 366,033 +0.38(+2.06%)
Apr 22, 2013 18.14 18.28 17.85 18.22 312,263 +0.19(+1.08%)
Apr 19, 2013 17.90 18.07 17.75 18.02 590,611 +0.13(+0.75%)
Apr 18, 2013 18.24 18.35 17.83 17.89 1,430,472 -0.15(-0.85%)
Apr 17, 2013 18.44 18.44 17.97 18.04 626,628 -0.62(-3.35%)
Apr 16, 2013 18.44 18.68 18.38 18.67 221,348 +0.38(+2.06%)
Apr 15, 2013 18.57 18.67 18.27 18.29 521,306 -0.46(-2.43%)
Apr 12, 2013 18.70 18.77 18.53 18.75 236,880 -0.08(-0.41%)
Apr 11, 2013 18.79 18.94 18.72 18.82 399,739 -0.09(-0.47%)
Apr 10, 2013 18.55 18.92 18.55 18.91 555,670 +0.41(+2.24%)
Apr 09, 2013 18.27 18.63 18.23 18.50 206,740 +0.18(+0.96%)
Apr 08, 2013 18.13 18.33 17.96 18.32 316,942 +0.22(+1.22%)
Apr 05, 2013 17.87 18.13 17.77 18.10 596,667 -0.10(-0.53%)
Apr 04, 2013 17.98 18.20 17.88 18.20 366,394 +0.24(+1.31%)
Apr 03, 2013 18.34 18.38 17.90 17.96 1,224,584 -0.37(-2.02%)
Apr 02, 2013 18.60 18.60 18.26 18.33 410,078 -0.16(-0.88%)
Apr 01, 2013 18.93 18.93 18.45 18.49 294,567 -0.39(-2.04%)
Mar 28, 2013 18.73 18.90 18.68 18.88 423,365 +0.13(+0.68%)
Mar 27, 2013 18.62 18.78 18.50 18.75 276,362 +0.04(+0.20%)
Mar 26, 2013 18.67 18.73 18.58 18.71 162,033 +0.14(+0.77%)
Mar 25, 2013 18.65 18.72 18.45 18.57 446,264 -0.08(-0.44%)
Mar 22, 2013 18.60 18.73 18.54 18.65 295,109 +0.20(+1.11%)
Mar 21, 2013 18.64 18.64 18.43 18.45 1,755,361 -0.30(-1.62%)
Mar 20, 2013 18.61 18.76 18.59 18.75 1,017,633 +0.25(+1.33%)
Mar 19, 2013 18.66 18.70 18.34 18.51 1,159,772 -0.08(-0.41%)
Mar 18, 2013 18.63 18.75 18.49 18.58 396,527 -0.24(-1.27%)
Mar 15, 2013 19.15 19.15 18.78 18.82 776,551 -0.31(-1.63%)
Mar 14, 2013 19.16 19.23 19.11 19.14 628,657 +0.10(+0.52%)
Mar 13, 2013 18.98 19.09 18.88 19.04 755,248 +0.06(+0.30%)
Mar 12, 2013 18.88 19.00 18.83 18.98 1,069,086 +0.08(+0.42%)
Mar 11, 2013 18.86 18.93 18.72 18.90 553,092 +0.02(+0.10%)
Mar 08, 2013 18.93 18.97 18.72 18.88 580,221 +0.03(+0.14%)
Mar 07, 2013 18.81 18.94 18.80 18.86 430,211 +0.09(+0.46%)
Mar 06, 2013 18.81 18.88 18.72 18.77 552,189 +0.02(+0.12%)
Mar 05, 2013 18.54 18.79 18.54 18.75 478,590 +0.36(+1.96%)
Mar 04, 2013 18.38 18.42 18.26 18.39 489,243 -0.05(-0.28%)
Mar 01, 2013 18.39 18.50 18.20 18.44 545,120 -0.08(-0.41%)
Feb 28, 2013 18.51 18.65 18.47 18.51 560,509 +0.01(+0.07%)
Feb 27, 2013 18.31 18.59 18.21 18.50 719,886 +0.30(+1.65%)
Feb 26, 2013 18.19 18.25 18.05 18.20 421,948 +0.12(+0.67%)
Feb 25, 2013 18.53 18.59 18.08 18.08 874,243 -0.35(-1.90%)
Feb 22, 2013 18.22 18.44 18.17 18.43 652,585 +0.38(+2.10%)
Feb 21, 2013 18.34 18.34 17.92 18.05 551,925 -0.34(-1.87%)
Feb 20, 2013 18.81 18.82 18.38 18.40 956,403 -0.40(-2.14%)
Feb 19, 2013 18.60 18.81 18.60 18.80 554,597 +0.21(+1.15%)
Feb 15, 2013 18.69 18.74 18.50 18.58 243,196 -0.10(-0.55%)
Feb 14, 2013 18.43 18.70 18.42 18.69 581,714 +0.19(+1.03%)
Feb 13, 2013 18.49 18.59 18.41 18.49 385,570 +0.04(+0.21%)
Feb 12, 2013 18.40 18.49 18.37 18.46 1,034,333 +0.03(+0.17%)
Feb 11, 2013 18.41 18.47 18.33 18.42 457,773 +0.04(+0.24%)
Feb 08, 2013 18.20 18.42 18.20 18.38 778,896 +0.22(+1.23%)
Feb 07, 2013 18.24 18.27 18.00 18.16 583,887 -0.10(-0.54%)
Feb 06, 2013 18.10 18.27 18.10 18.26 420,944 +0.33(+1.81%)
Feb 04, 2013 18.07 18.25 17.93 17.93 1,099,671 -0.28(-1.54%)
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.