iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 49.17 49.30 48.52 48.87 123,511 +0.04(+0.07%)
Jan 30, 2012 49.02 49.02 48.28 48.83 357,703 -0.51(-1.03%)
Jan 27, 2012 49.03 49.51 48.89 49.34 156,775 +0.16(+0.32%)
Jan 26, 2012 49.89 50.12 48.92 49.18 294,441 -0.52(-1.05%)
Jan 25, 2012 49.62 49.81 48.95 49.70 450,571 +0.21(+0.43%)
Jan 24, 2012 49.14 49.65 48.97 49.49 553,047 +0.18(+0.36%)
Jan 23, 2012 49.43 49.65 48.95 49.31 1,697,612 -0.16(-0.32%)
Jan 20, 2012 49.02 49.52 48.96 49.47 1,819,155 +0.24(+0.48%)
Jan 19, 2012 48.73 49.28 48.61 49.24 661,207 +0.96(+1.99%)
Jan 18, 2012 46.46 48.37 46.46 48.28 537,811 +2.33(+5.08%)
Jan 17, 2012 46.24 46.46 45.92 45.94 76,840 +0.13(+0.29%)
Jan 13, 2012 46.31 46.36 45.69 45.81 442,789 -0.95(-2.03%)
Jan 12, 2012 46.42 46.85 46.14 46.76 136,872 +0.49(+1.07%)
Jan 11, 2012 45.93 46.40 45.80 46.27 452,823 +0.16(+0.34%)
Jan 10, 2012 46.25 46.35 45.93 46.11 265,194 +0.46(+1.00%)
Jan 09, 2012 45.01 45.73 44.96 45.65 405,159 +0.91(+2.03%)
Jan 06, 2012 44.61 44.85 44.33 44.75 115,427 +0.11(+0.26%)
Jan 05, 2012 43.90 44.70 43.86 44.63 434,701 +0.60(+1.36%)
Jan 04, 2012 43.84 44.13 43.49 44.03 449,576 +0.55(+1.26%)
Dec 30, 2011 43.58 43.83 43.49 43.49 166,701 -0.16(-0.36%)
Dec 29, 2011 43.47 43.72 43.23 43.65 104,374 +0.38(+0.88%)
Dec 28, 2011 43.97 43.97 43.22 43.27 81,341 -0.65(-1.48%)
Dec 27, 2011 43.86 44.28 43.77 43.92 372,464 -0.05(-0.12%)
Dec 23, 2011 43.86 44.02 43.59 43.97 50,756 +1.52(+3.59%)
Dec 21, 2011 42.98 42.98 41.85 42.45 112,075 -0.43(-1.01%)
Dec 20, 2011 42.18 43.03 42.18 42.88 751,132 +1.82(+4.44%)
Dec 19, 2011 42.30 42.40 41.03 41.06 506,866 -1.22(-2.89%)
Dec 16, 2011 42.23 42.81 42.07 42.28 343,726 +0.41(+0.97%)
Dec 15, 2011 42.62 42.81 41.72 41.88 166,062 -0.11(-0.25%)
Dec 14, 2011 42.66 42.75 41.85 41.98 524,672 -0.67(-1.57%)
Dec 13, 2011 44.04 44.14 42.46 42.65 410,455 -1.04(-2.38%)
Dec 12, 2011 44.19 44.19 43.14 43.69 247,499 -1.20(-2.67%)
Dec 09, 2011 43.85 45.08 43.60 44.89 161,546 +0.59(+1.33%)
Dec 08, 2011 45.30 45.69 44.25 44.30 61,678 -1.35(-2.95%)
Dec 07, 2011 44.85 45.75 44.58 45.64 150,042 +0.60(+1.33%)
Dec 06, 2011 45.23 45.30 44.79 45.05 105,101 -0.11(-0.25%)
Dec 05, 2011 45.27 45.67 44.97 45.16 91,181 +0.37(+0.83%)
Dec 02, 2011 45.42 45.54 44.73 44.79 227,972 +0.01(+0.02%)
Dec 01, 2011 44.46 44.95 44.25 44.78 165,384 +0.30(+0.67%)
Nov 30, 2011 43.35 44.61 43.35 44.48 263,723 +2.37(+5.62%)
Nov 29, 2011 42.57 42.77 42.02 42.11 187,635 -0.26(-0.62%)
Nov 28, 2011 42.48 42.73 42.03 42.38 275,257 +1.25(+3.04%)
Nov 25, 2011 41.42 41.97 41.13 41.13 44,695 -0.51(-1.23%)
Nov 23, 2011 42.50 42.54 41.60 41.64 219,906 -1.36(-3.15%)
Nov 22, 2011 43.36 43.69 42.72 42.99 409,599 -0.55(-1.27%)
Nov 21, 2011 43.66 43.77 42.89 43.55 203,933 -0.83(-1.86%)
Nov 18, 2011 44.91 44.97 44.13 44.38 126,093 -0.42(-0.94%)
Nov 17, 2011 46.44 46.44 44.23 44.80 273,148 -1.80(-3.87%)
Nov 16, 2011 46.40 47.29 46.40 46.60 345,431 -0.16(-0.34%)
Nov 15, 2011 45.93 47.04 45.93 46.76 255,328 +0.58(+1.26%)
Nov 14, 2011 46.64 46.93 45.89 46.18 250,642 -0.51(-1.09%)
Nov 11, 2011 45.74 46.91 45.71 46.69 147,337 +1.58(+3.51%)
Nov 10, 2011 45.32 45.46 44.47 45.11 182,736 +0.30(+0.67%)
Nov 09, 2011 45.88 45.88 44.69 44.81 222,085 -2.07(-4.41%)
Nov 08, 2011 47.02 47.11 46.16 46.88 114,579 +0.21(+0.45%)
Nov 07, 2011 46.58 46.75 45.89 46.67 164,746 -0.03(-0.06%)
Nov 04, 2011 45.90 46.87 45.81 46.69 163,691 +0.53(+1.14%)
Nov 03, 2011 45.26 46.23 44.39 46.16 217,373 +1.34(+2.98%)
Nov 02, 2011 45.01 45.23 44.47 44.83 223,343 +0.17(+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.