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, 2012 47.32 47.73 46.89 47.49 261,948 +0.56(+1.20%)
Aug 30, 2012 47.35 47.43 46.85 46.93 253,836 -0.73(-1.53%)
Aug 29, 2012 47.62 47.86 47.32 47.66 183,108 -0.02(-0.04%)
Aug 27, 2012 48.00 48.08 47.50 47.68 147,849 -0.18(-0.39%)
Aug 24, 2012 47.67 48.00 47.31 47.86 116,446 +0.24(+0.50%)
Aug 23, 2012 47.71 47.81 47.33 47.62 121,255 -0.27(-0.57%)
Aug 22, 2012 48.20 48.20 47.61 47.90 405,808 -0.35(-0.73%)
Aug 21, 2012 48.37 48.88 48.08 48.25 210,641 +0.03(+0.05%)
Aug 20, 2012 48.42 48.42 47.90 48.22 495,739 -0.33(-0.67%)
Aug 17, 2012 48.87 48.87 48.40 48.55 90,207 -0.35(-0.72%)
Aug 16, 2012 48.11 48.99 48.11 48.90 287,334 +0.76(+1.57%)
Aug 15, 2012 47.70 48.36 47.57 48.14 158,621 +0.27(+0.57%)
Aug 14, 2012 48.61 48.62 47.67 47.87 500,452 -0.37(-0.77%)
Aug 13, 2012 48.55 48.55 47.75 48.24 145,199 -0.42(-0.87%)
Aug 10, 2012 48.23 48.66 48.23 48.66 241,190 +0.25(+0.51%)
Aug 09, 2012 48.07 48.49 47.99 48.42 340,664 +0.38(+0.79%)
Aug 08, 2012 47.74 48.16 47.65 48.04 469,852 +0.11(+0.24%)
Aug 07, 2012 47.22 48.28 47.21 47.92 387,979 +1.08(+2.31%)
Aug 06, 2012 46.79 47.21 46.79 46.84 109,234 +0.16(+0.34%)
Aug 03, 2012 46.36 46.96 46.13 46.68 307,490 +1.02(+2.24%)
Aug 02, 2012 45.44 46.40 45.28 45.66 248,732 -0.27(-0.59%)
Aug 01, 2012 46.18 46.36 45.63 45.93 396,426 -0.01(-0.02%)
Jul 31, 2012 45.78 46.46 45.77 45.94 469,193 +0.33(+0.73%)
Jul 30, 2012 45.93 46.30 45.33 45.61 257,509 -0.41(-0.90%)
Jul 27, 2012 45.05 46.13 44.95 46.02 708,235 +1.10(+2.45%)
Jul 26, 2012 44.81 45.26 44.48 44.92 525,521 +0.97(+2.20%)
Jul 25, 2012 43.43 44.48 43.43 43.95 417,491 +0.86(+2.00%)
Jul 24, 2012 43.51 43.51 42.66 43.09 269,680 -0.20(-0.47%)
Jul 23, 2012 42.83 43.48 42.25 43.29 672,196 -0.36(-0.83%)
Jul 20, 2012 44.35 44.50 43.65 43.65 539,772 -0.74(-1.67%)
Jul 19, 2012 44.13 44.77 44.12 44.39 545,640 +0.87(+2.00%)
Jul 18, 2012 41.97 43.79 41.86 43.52 751,873 +1.43(+3.41%)
Jul 17, 2012 42.47 42.47 41.39 42.09 370,974 -0.18(-0.42%)
Jul 16, 2012 42.55 42.55 41.96 42.26 215,096 -0.40(-0.93%)
Jul 13, 2012 42.49 42.84 42.40 42.66 239,619 +0.30(+0.71%)
Jul 12, 2012 42.69 42.69 41.97 42.36 304,323 -0.68(-1.58%)
Jul 11, 2012 43.57 43.72 42.83 43.04 225,342 -0.48(-1.11%)
Jul 10, 2012 44.14 44.69 43.21 43.52 457,292 -0.92(-2.06%)
Jul 09, 2012 44.95 45.08 44.30 44.44 874,804 -0.60(-1.33%)
Jul 06, 2012 45.73 45.75 44.64 45.04 267,805 -1.16(-2.52%)
Jul 05, 2012 46.21 46.40 45.77 46.20 86,725 -0.35(-0.76%)
Jul 03, 2012 46.07 46.59 45.93 46.55 222,277 +0.56(+1.23%)
Jul 02, 2012 46.29 46.33 45.64 45.99 183,624 -0.07(-0.15%)
Jun 29, 2012 45.20 46.06 45.13 46.06 382,432 +1.92(+4.35%)
Jun 28, 2012 44.16 44.29 43.54 44.14 221,402 -0.28(-0.63%)
Jun 27, 2012 43.92 44.53 43.88 44.42 186,684 +0.56(+1.28%)
Jun 26, 2012 43.76 44.06 43.36 43.86 119,935 +0.17(+0.38%)
Jun 25, 2012 44.77 44.77 43.59 43.69 246,058 -1.46(-3.24%)
Jun 22, 2012 44.84 45.29 44.72 45.15 233,979 +0.64(+1.44%)
Jun 21, 2012 46.26 46.26 44.47 44.51 324,060 -1.89(-4.08%)
Jun 20, 2012 46.03 46.59 45.92 46.40 238,026 +0.40(+0.88%)
Jun 19, 2012 45.84 46.16 45.56 46.00 181,325 +0.49(+1.08%)
Jun 18, 2012 44.60 45.77 44.60 45.50 240,647 +0.62(+1.39%)
Jun 15, 2012 44.18 44.92 44.18 44.88 161,801 +0.70(+1.57%)
Jun 14, 2012 44.29 44.37 43.70 44.18 146,389 -0.10(-0.22%)
Jun 13, 2012 44.67 44.91 44.11 44.28 305,161 -0.35(-0.79%)
Jun 12, 2012 43.97 44.75 43.86 44.63 217,116 +0.78(+1.79%)
Jun 11, 2012 45.20 45.28 43.72 43.85 403,490 -0.63(-1.41%)
Jun 08, 2012 43.86 44.68 43.68 44.47 214,242 +0.46(+1.04%)
Jun 07, 2012 45.11 45.25 43.92 44.02 322,206 -0.40(-0.89%)
Jun 06, 2012 43.46 44.63 43.46 44.41 311,226 +1.36(+3.15%)
Jun 05, 2012 42.26 43.24 42.25 43.06 270,114 +0.81(+1.92%)
Jun 04, 2012 42.39 42.84 41.77 42.25 383,633 -0.07(-0.17%)
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.