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 (%)
Jan 31, 2012 17.81 17.86 17.58 17.70 340,970 +0.01(+0.07%)
Jan 30, 2012 17.76 17.76 17.49 17.69 987,490 -0.18(-1.03%)
Jan 27, 2012 17.76 17.93 17.71 17.87 432,801 +0.06(+0.32%)
Jan 26, 2012 18.07 18.16 17.72 17.82 812,847 -0.19(-1.04%)
Jan 25, 2012 17.98 18.04 17.73 18.00 1,243,867 +0.08(+0.43%)
Jan 24, 2012 17.80 17.98 17.74 17.93 1,526,765 +0.06(+0.36%)
Jan 23, 2012 17.91 17.98 17.73 17.86 4,686,501 -0.06(-0.32%)
Jan 20, 2012 17.76 17.94 17.74 17.92 5,022,037 +0.09(+0.48%)
Jan 19, 2012 17.65 17.85 17.61 17.83 1,825,356 +0.35(+1.99%)
Jan 18, 2012 16.83 17.52 16.83 17.49 1,484,705 +0.85(+5.08%)
Jan 17, 2012 16.75 16.83 16.63 16.64 212,128 +0.05(+0.29%)
Jan 13, 2012 16.78 16.79 16.55 16.59 1,222,383 -0.34(-2.03%)
Jan 12, 2012 16.81 16.97 16.71 16.94 377,856 +0.18(+1.07%)
Jan 11, 2012 16.64 16.81 16.59 16.76 1,250,083 +0.06(+0.34%)
Jan 10, 2012 16.75 16.79 16.64 16.70 732,107 +0.17(+1.00%)
Jan 09, 2012 16.30 16.57 16.29 16.54 1,118,500 +0.33(+2.03%)
Jan 06, 2012 16.16 16.25 16.06 16.21 318,654 +0.04(+0.26%)
Jan 05, 2012 15.90 16.19 15.89 16.17 1,200,054 +0.22(+1.36%)
Jan 04, 2012 15.88 15.99 15.75 15.95 1,241,120 +0.20(+1.26%)
Dec 30, 2011 15.79 15.88 15.75 15.75 460,204 -0.06(-0.36%)
Dec 29, 2011 15.75 15.84 15.66 15.81 288,141 +0.14(+0.87%)
Dec 28, 2011 15.93 15.93 15.66 15.67 224,556 -0.24(-1.48%)
Dec 27, 2011 15.89 16.04 15.85 15.91 1,028,239 -0.02(-0.12%)
Dec 23, 2011 15.89 15.94 15.79 15.93 140,119 +0.55(+3.59%)
Dec 21, 2011 15.57 15.57 15.16 15.38 309,400 -0.16(-1.01%)
Dec 20, 2011 15.28 15.59 15.28 15.53 2,073,608 +0.66(+4.44%)
Dec 19, 2011 15.32 15.36 14.86 14.87 1,399,278 -0.44(-2.89%)
Dec 16, 2011 15.30 15.51 15.24 15.32 948,905 +0.15(+0.97%)
Dec 15, 2011 15.44 15.51 15.11 15.17 458,438 -0.04(-0.25%)
Dec 14, 2011 15.45 15.48 15.16 15.21 1,448,431 -0.24(-1.57%)
Dec 13, 2011 15.95 15.99 15.38 15.45 1,133,120 -0.38(-2.38%)
Dec 12, 2011 16.01 16.01 15.62 15.83 683,258 -0.43(-2.67%)
Dec 09, 2011 15.88 16.33 15.79 16.26 445,973 +0.21(+1.33%)
Dec 08, 2011 16.41 16.55 16.03 16.05 170,272 -0.49(-2.95%)
Dec 07, 2011 16.25 16.57 16.15 16.53 414,214 +0.22(+1.33%)
Dec 06, 2011 16.38 16.41 16.22 16.32 290,148 -0.04(-0.25%)
Dec 05, 2011 16.40 16.54 16.29 16.36 251,720 +0.13(+0.83%)
Dec 02, 2011 16.45 16.50 16.20 16.22 629,350 +0.00(+0.02%)
Dec 01, 2011 16.11 16.28 16.03 16.22 456,566 +0.11(+0.67%)
Nov 30, 2011 15.70 16.16 15.70 16.11 728,046 +0.86(+5.62%)
Nov 29, 2011 15.42 15.49 15.22 15.26 517,994 -0.10(-0.62%)
Nov 28, 2011 15.39 15.48 15.23 15.35 759,886 +0.45(+3.04%)
Nov 25, 2011 15.00 15.20 14.90 14.90 123,388 -0.18(-1.23%)
Nov 23, 2011 15.40 15.41 15.07 15.08 607,081 -0.49(-3.15%)
Nov 22, 2011 15.71 15.83 15.47 15.57 1,130,758 -0.20(-1.27%)
Nov 21, 2011 15.82 15.85 15.54 15.77 562,986 -0.30(-1.86%)
Nov 18, 2011 16.27 16.29 15.99 16.07 348,098 -0.15(-0.94%)
Nov 17, 2011 16.82 16.82 16.02 16.23 754,065 -0.65(-3.87%)
Nov 16, 2011 16.81 17.13 16.81 16.88 953,612 -0.06(-0.34%)
Nov 15, 2011 16.64 17.04 16.64 16.94 704,871 +0.21(+1.26%)
Nov 14, 2011 16.89 17.00 16.62 16.73 691,935 -0.18(-1.09%)
Nov 11, 2011 16.57 16.99 16.56 16.91 406,744 +0.57(+3.51%)
Nov 10, 2011 16.42 16.47 16.11 16.34 504,468 +0.11(+0.67%)
Nov 09, 2011 16.62 16.62 16.19 16.23 613,099 -0.75(-4.41%)
Nov 08, 2011 17.03 17.06 16.72 16.98 316,312 +0.08(+0.45%)
Nov 07, 2011 16.87 16.94 16.62 16.90 454,807 -0.01(-0.06%)
Nov 04, 2011 16.63 16.98 16.59 16.91 451,893 +0.19(+1.14%)
Nov 03, 2011 16.39 16.75 16.08 16.72 600,091 +0.48(+2.99%)
Nov 02, 2011 16.30 16.38 16.11 16.24 616,571 +0.06(+0.37%)
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.