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 (%)
Jul 31, 2012 16.58 16.83 16.58 16.64 1,295,367 +0.12(+0.73%)
Jul 30, 2012 16.63 16.77 16.42 16.52 710,942 -0.15(-0.90%)
Jul 27, 2012 16.32 16.71 16.28 16.67 1,955,321 +0.40(+2.45%)
Jul 26, 2012 16.23 16.39 16.11 16.27 1,450,880 +0.35(+2.20%)
Jul 25, 2012 15.73 16.11 15.73 15.92 1,152,625 +0.31(+2.00%)
Jul 24, 2012 15.76 15.76 15.45 15.61 744,544 -0.07(-0.47%)
Jul 23, 2012 15.51 15.75 15.31 15.68 1,855,825 -0.13(-0.83%)
Jul 20, 2012 16.06 16.12 15.81 15.81 1,490,223 -0.27(-1.67%)
Jul 19, 2012 15.98 16.22 15.98 16.08 1,506,425 +0.32(+2.00%)
Jul 18, 2012 15.20 15.86 15.16 15.76 2,075,799 +0.52(+3.41%)
Jul 17, 2012 15.38 15.38 14.99 15.24 1,024,200 -0.06(-0.42%)
Jul 16, 2012 15.41 15.41 15.20 15.31 593,845 -0.14(-0.93%)
Jul 13, 2012 15.39 15.52 15.36 15.45 661,550 +0.11(+0.71%)
Jul 12, 2012 15.46 15.46 15.20 15.34 840,186 -0.25(-1.57%)
Jul 11, 2012 15.78 15.83 15.51 15.59 622,134 -0.18(-1.11%)
Jul 10, 2012 15.99 16.19 15.65 15.76 1,262,509 -0.33(-2.06%)
Jul 09, 2012 16.28 16.33 16.04 16.10 2,415,191 -0.22(-1.33%)
Jul 06, 2012 16.56 16.57 16.17 16.31 739,366 -0.42(-2.52%)
Jul 05, 2012 16.74 16.81 16.58 16.73 239,434 -0.13(-0.76%)
Jul 03, 2012 16.69 16.88 16.63 16.86 613,673 +0.20(+1.23%)
Jul 02, 2012 16.77 16.78 16.53 16.66 506,956 -0.03(-0.15%)
Jun 29, 2012 16.37 16.68 16.35 16.68 1,055,832 +0.70(+4.35%)
Jun 28, 2012 16.00 16.04 15.77 15.99 611,255 -0.10(-0.63%)
Jun 27, 2012 15.91 16.13 15.89 16.09 515,405 +0.20(+1.28%)
Jun 26, 2012 15.85 15.96 15.71 15.89 331,121 +0.06(+0.38%)
Jun 25, 2012 16.22 16.22 15.79 15.82 679,326 -0.53(-3.24%)
Jun 22, 2012 16.24 16.41 16.20 16.35 645,979 +0.23(+1.44%)
Jun 21, 2012 16.76 16.76 16.11 16.12 894,678 -0.69(-4.08%)
Jun 20, 2012 16.67 16.88 16.63 16.81 657,153 +0.15(+0.88%)
Jun 19, 2012 16.60 16.72 16.50 16.66 500,609 +0.18(+1.08%)
Jun 18, 2012 16.15 16.58 16.15 16.48 664,388 +0.23(+1.39%)
Jun 15, 2012 16.00 16.27 16.00 16.26 446,707 +0.25(+1.57%)
Jun 14, 2012 16.04 16.07 15.83 16.00 404,158 -0.04(-0.22%)
Jun 13, 2012 16.18 16.27 15.98 16.04 842,500 -0.13(-0.79%)
Jun 12, 2012 15.93 16.21 15.89 16.17 599,422 +0.28(+1.79%)
Jun 11, 2012 16.37 16.40 15.83 15.88 1,113,971 -0.23(-1.41%)
Jun 08, 2012 15.89 16.19 15.82 16.11 591,487 +0.17(+1.04%)
Jun 07, 2012 16.34 16.39 15.91 15.94 889,559 -0.14(-0.89%)
Jun 06, 2012 15.74 16.17 15.74 16.09 859,245 +0.49(+3.15%)
Jun 05, 2012 15.31 15.66 15.30 15.60 745,742 +0.29(+1.92%)
Jun 04, 2012 15.35 15.52 15.13 15.30 1,059,150 -0.03(-0.17%)
Jun 01, 2012 15.71 15.71 15.31 15.33 1,288,301 -0.69(-4.28%)
May 31, 2012 16.14 16.14 15.80 16.01 1,167,990 -0.17(-1.04%)
May 30, 2012 16.24 16.28 16.09 16.18 499,000 -0.23(-1.40%)
May 29, 2012 16.28 16.51 16.27 16.41 412,864 +0.34(+2.14%)
May 25, 2012 15.94 16.19 15.94 16.07 633,986 +0.16(+1.00%)
May 24, 2012 16.19 16.19 15.82 15.91 620,804 -0.23(-1.42%)
May 23, 2012 15.85 16.16 15.76 16.14 1,388,102 +0.06(+0.40%)
May 22, 2012 16.19 16.19 15.97 16.07 595,150 -0.12(-0.73%)
May 21, 2012 15.83 16.21 15.80 16.19 773,265 +0.40(+2.50%)
May 18, 2012 16.20 16.20 15.76 15.80 919,843 -0.31(-1.92%)
May 17, 2012 16.48 16.53 16.10 16.11 604,449 -0.36(-2.21%)
May 16, 2012 16.77 16.83 16.45 16.47 495,362 -0.26(-1.54%)
May 15, 2012 16.86 17.03 16.69 16.73 538,864 -0.18(-1.06%)
May 14, 2012 16.90 17.02 16.83 16.91 467,964 -0.17(-0.97%)
May 11, 2012 16.91 17.27 16.90 17.07 472,991 +0.12(+0.70%)
May 10, 2012 17.14 17.15 16.82 16.95 593,974 -0.06(-0.37%)
May 09, 2012 16.83 17.10 16.66 17.02 743,568 -0.06(-0.35%)
May 08, 2012 17.04 17.11 16.72 17.08 927,551 -0.10(-0.58%)
May 07, 2012 17.16 17.30 17.15 17.18 527,317 -0.05(-0.30%)
May 04, 2012 17.51 17.59 17.19 17.23 1,156,339 -0.35(-2.01%)
May 03, 2012 18.01 18.12 17.57 17.58 646,292 -0.45(-2.49%)
May 02, 2012 17.80 18.06 17.79 18.03 424,261 +0.09(+0.48%)
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.