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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 17.94 18.02 17.83 17.86 591,509 -0.04(-0.25%)
Jan 30, 2013 17.87 18.02 17.85 17.91 491,263 +0.02(+0.11%)
Jan 29, 2013 17.97 17.97 17.83 17.89 644,865 -0.11(-0.64%)
Jan 28, 2013 17.97 18.07 17.95 18.00 558,381 +0.04(+0.25%)
Jan 25, 2013 17.86 18.05 17.84 17.96 873,662 +0.23(+1.28%)
Jan 24, 2013 17.66 17.90 17.61 17.73 624,574 -0.17(-0.94%)
Jan 23, 2013 17.79 17.92 17.74 17.90 892,391 +0.20(+1.12%)
Jan 22, 2013 17.77 17.77 17.61 17.70 476,937 -0.06(-0.34%)
Jan 18, 2013 17.74 17.82 17.68 17.76 1,018,467 -0.08(-0.43%)
Jan 17, 2013 17.62 17.88 17.57 17.84 1,813,853 +0.33(+1.89%)
Jan 16, 2013 17.28 17.54 17.28 17.51 833,619 +0.21(+1.20%)
Jan 15, 2013 17.34 17.34 17.22 17.30 456,840 -0.10(-0.55%)
Jan 14, 2013 17.35 17.44 17.26 17.40 877,105 -0.03(-0.16%)
Jan 11, 2013 17.31 17.45 17.31 17.43 604,079 +0.08(+0.48%)
Jan 10, 2013 17.29 17.36 17.21 17.34 598,220 +0.25(+1.45%)
Jan 09, 2013 17.02 17.11 16.99 17.09 268,413 +0.16(+0.96%)
Jan 08, 2013 17.11 17.14 16.92 16.93 955,596 -0.20(-1.15%)
Jan 07, 2013 17.14 17.20 17.02 17.13 671,642 -0.06(-0.36%)
Jan 04, 2013 17.24 17.24 17.09 17.19 422,247 -0.01(-0.06%)
Jan 03, 2013 17.30 17.34 17.14 17.20 525,724 -0.12(-0.68%)
Jan 02, 2013 17.21 17.32 16.59 17.32 2,112,421 +0.73(+4.40%)
Dec 31, 2012 16.31 16.63 16.28 16.59 369,462 +0.27(+1.68%)
Dec 28, 2012 16.32 16.48 16.30 16.31 413,814 -0.11(-0.64%)
Dec 27, 2012 16.49 16.49 16.23 16.42 507,847 -0.09(-0.52%)
Dec 26, 2012 16.67 16.77 16.48 16.50 261,673 -0.11(-0.65%)
Dec 24, 2012 16.66 16.69 16.56 16.61 249,533 -0.08(-0.46%)
Dec 21, 2012 16.50 16.70 16.35 16.69 479,922 -0.16(-0.93%)
Dec 20, 2012 16.88 16.89 16.72 16.85 568,542 -0.03(-0.19%)
Dec 19, 2012 16.84 17.01 16.84 16.88 1,442,246 -0.04(-0.23%)
Dec 18, 2012 16.67 16.92 16.62 16.92 1,037,683 +0.31(+1.88%)
Dec 17, 2012 16.56 16.69 16.48 16.60 737,171 +0.07(+0.42%)
Dec 14, 2012 16.64 16.68 16.48 16.53 461,670 -0.13(-0.77%)
Dec 13, 2012 16.78 16.95 16.61 16.66 318,034 -0.16(-0.95%)
Dec 12, 2012 16.92 16.97 16.79 16.82 1,046,656 -0.06(-0.38%)
Dec 11, 2012 16.66 16.93 16.63 16.88 827,613 +0.32(+1.91%)
Dec 10, 2012 16.46 16.61 16.46 16.57 456,084 +0.11(+0.66%)
Dec 07, 2012 16.49 16.50 16.35 16.46 336,036 +0.04(+0.21%)
Dec 06, 2012 16.24 16.44 16.24 16.42 708,437 +0.16(+0.98%)
Dec 05, 2012 16.32 16.32 16.14 16.26 246,227 +0.00(+0.02%)
Dec 04, 2012 16.16 16.32 16.11 16.26 710,898 +0.02(+0.14%)
Nov 30, 2012 16.28 16.33 16.20 16.24 322,610 -0.02(-0.14%)
Nov 29, 2012 16.28 16.34 16.17 16.26 610,953 +0.05(+0.29%)
Nov 28, 2012 15.97 16.24 15.81 16.21 485,132 +0.17(+1.05%)
Nov 27, 2012 16.10 16.20 16.03 16.04 398,340 -0.04(-0.22%)
Nov 26, 2012 16.00 16.12 15.96 16.08 240,306 +0.07(+0.42%)
Nov 23, 2012 15.86 16.10 15.81 16.01 315,760 +0.26(+1.66%)
Nov 21, 2012 15.72 15.76 15.67 15.75 416,637 +0.06(+0.37%)
Nov 20, 2012 15.69 15.73 15.55 15.69 1,010,909 -0.07(-0.44%)
Nov 19, 2012 15.67 15.76 15.58 15.76 420,033 +0.31(+2.02%)
Nov 16, 2012 15.50 15.54 15.17 15.45 795,300 +0.00(+0.02%)
Nov 15, 2012 15.69 15.72 15.40 15.45 940,212 -0.19(-1.24%)
Nov 14, 2012 16.01 16.06 15.61 15.64 846,185 -0.26(-1.62%)
Nov 13, 2012 15.92 16.04 15.88 15.90 436,219 -0.12(-0.76%)
Nov 12, 2012 16.09 16.13 15.93 16.02 541,480 +0.01(+0.06%)
Nov 09, 2012 15.96 16.22 15.95 16.01 446,327 +0.02(+0.12%)
Nov 08, 2012 16.26 16.27 15.99 15.99 682,948 -0.18(-1.14%)
Nov 07, 2012 16.41 16.45 16.10 16.18 1,278,921 -0.45(-2.70%)
Nov 06, 2012 16.42 16.66 16.39 16.63 693,445 +0.25(+1.50%)
Nov 05, 2012 16.11 16.44 16.07 16.38 291,370 +0.28(+1.74%)
Nov 02, 2012 16.41 16.46 16.10 16.10 739,912 -0.31(-1.87%)
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.