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

225.98 +0.30 (+0.13%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 47.33 47.74 46.90 47.50 261,892 +0.56(+1.20%)
Aug 30, 2012 47.36 47.44 46.86 46.94 253,782 -0.73(-1.53%)
Aug 29, 2012 47.63 47.87 47.33 47.67 183,069 -0.02(-0.04%)
Aug 27, 2012 48.01 48.09 47.51 47.69 147,818 -0.18(-0.39%)
Aug 24, 2012 47.68 48.01 47.32 47.87 116,422 +0.24(+0.50%)
Aug 23, 2012 47.72 47.82 47.34 47.63 121,229 -0.27(-0.57%)
Aug 22, 2012 48.21 48.21 47.62 47.91 405,721 -0.35(-0.73%)
Aug 21, 2012 48.38 48.89 48.09 48.26 210,596 +0.03(+0.05%)
Aug 20, 2012 48.43 48.43 47.91 48.23 495,633 -0.33(-0.67%)
Aug 17, 2012 48.88 48.88 48.41 48.56 90,187 -0.35(-0.72%)
Aug 16, 2012 48.12 49.00 48.12 48.91 287,273 +0.76(+1.57%)
Aug 15, 2012 47.71 48.37 47.58 48.15 158,588 +0.27(+0.57%)
Aug 14, 2012 48.62 48.63 47.68 47.88 500,346 -0.37(-0.77%)
Aug 13, 2012 48.56 48.56 47.76 48.25 145,168 -0.42(-0.87%)
Aug 10, 2012 48.24 48.67 48.24 48.67 241,139 +0.25(+0.51%)
Aug 09, 2012 48.08 48.50 48.00 48.43 340,592 +0.38(+0.79%)
Aug 08, 2012 47.75 48.17 47.66 48.05 469,753 +0.11(+0.24%)
Aug 07, 2012 47.23 48.30 47.22 47.93 387,896 +1.08(+2.31%)
Aug 06, 2012 46.80 47.22 46.80 46.85 109,211 +0.16(+0.34%)
Aug 03, 2012 46.37 46.97 46.14 46.69 307,424 +1.02(+2.24%)
Aug 02, 2012 45.45 46.41 45.29 45.67 248,679 -0.27(-0.59%)
Aug 01, 2012 46.19 46.37 45.64 45.94 396,342 -0.01(-0.02%)
Jul 31, 2012 45.79 46.47 45.78 45.95 469,094 +0.33(+0.73%)
Jul 30, 2012 45.94 46.31 45.34 45.62 257,455 -0.41(-0.90%)
Jul 27, 2012 45.05 46.14 44.96 46.03 708,085 +1.10(+2.45%)
Jul 26, 2012 44.82 45.27 44.49 44.93 525,410 +0.97(+2.20%)
Jul 25, 2012 43.44 44.49 43.44 43.96 417,402 +0.86(+2.00%)
Jul 24, 2012 43.52 43.52 42.67 43.10 269,623 -0.20(-0.47%)
Jul 23, 2012 42.84 43.49 42.26 43.30 672,054 -0.36(-0.83%)
Jul 20, 2012 44.36 44.51 43.66 43.66 539,658 -0.74(-1.67%)
Jul 19, 2012 44.14 44.78 44.13 44.40 545,525 +0.87(+2.00%)
Jul 18, 2012 41.98 43.80 41.87 43.53 751,713 +1.44(+3.41%)
Jul 17, 2012 42.48 42.48 41.40 42.10 370,896 -0.18(-0.42%)
Jul 16, 2012 42.56 42.56 41.97 42.27 215,050 -0.40(-0.93%)
Jul 13, 2012 42.50 42.85 42.40 42.67 239,568 +0.30(+0.71%)
Jul 12, 2012 42.70 42.70 41.98 42.37 304,258 -0.68(-1.58%)
Jul 11, 2012 43.58 43.73 42.84 43.05 225,294 -0.48(-1.11%)
Jul 10, 2012 44.15 44.70 43.22 43.53 457,195 -0.92(-2.06%)
Jul 09, 2012 44.96 45.09 44.31 44.45 874,618 -0.60(-1.33%)
Jul 06, 2012 45.74 45.76 44.65 45.05 267,748 -1.16(-2.52%)
Jul 05, 2012 46.22 46.41 45.78 46.21 86,706 -0.35(-0.76%)
Jul 03, 2012 46.08 46.60 45.94 46.56 222,230 +0.56(+1.23%)
Jul 02, 2012 46.30 46.34 45.65 46.00 183,585 -0.07(-0.15%)
Jun 29, 2012 45.20 46.07 45.14 46.07 382,351 +1.92(+4.35%)
Jun 28, 2012 44.17 44.30 43.55 44.15 221,355 -0.28(-0.63%)
Jun 27, 2012 43.93 44.54 43.89 44.43 186,645 +0.56(+1.28%)
Jun 26, 2012 43.77 44.07 43.37 43.87 119,909 +0.17(+0.38%)
Jun 25, 2012 44.78 44.78 43.60 43.70 246,006 -1.46(-3.24%)
Jun 22, 2012 44.85 45.30 44.73 45.16 233,929 +0.64(+1.44%)
Jun 21, 2012 46.27 46.27 44.48 44.52 323,991 -1.89(-4.08%)
Jun 20, 2012 46.04 46.60 45.93 46.41 237,976 +0.41(+0.88%)
Jun 19, 2012 45.85 46.17 45.57 46.01 181,286 +0.49(+1.08%)
Jun 18, 2012 44.61 45.78 44.61 45.51 240,596 +0.63(+1.39%)
Jun 15, 2012 44.19 44.93 44.19 44.89 161,767 +0.70(+1.57%)
Jun 14, 2012 44.30 44.38 43.71 44.19 146,358 -0.10(-0.22%)
Jun 13, 2012 44.68 44.92 44.12 44.29 305,096 -0.35(-0.79%)
Jun 12, 2012 43.98 44.76 43.87 44.64 217,070 +0.78(+1.79%)
Jun 11, 2012 45.20 45.29 43.73 43.86 403,405 -0.63(-1.41%)
Jun 08, 2012 43.87 44.69 43.69 44.48 214,196 +0.46(+1.04%)
Jun 07, 2012 45.12 45.26 43.93 44.02 322,138 -0.40(-0.89%)
Jun 06, 2012 43.47 44.64 43.47 44.42 311,160 +1.36(+3.15%)
Jun 05, 2012 42.27 43.25 42.25 43.06 270,057 +0.81(+1.92%)
Jun 04, 2012 42.40 42.84 41.78 42.25 383,552 -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.