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 (%)
Apr 30, 2013 52.72 53.08 52.36 53.05 0 +0.41(+0.77%)
Apr 29, 2013 52.11 52.77 52.03 52.64 150,568 +0.64(+1.24%)
Apr 26, 2013 52.22 52.22 51.83 52.00 728,211 -0.51(-0.97%)
Apr 25, 2013 52.30 52.82 52.16 52.51 190,559 +0.51(+0.98%)
Apr 24, 2013 51.31 52.15 51.20 52.00 0 +0.66(+1.29%)
Apr 23, 2013 50.73 51.45 50.65 51.34 132,561 +1.04(+2.06%)
Apr 22, 2013 50.09 50.47 49.28 50.30 113,088 +0.54(+1.08%)
Apr 19, 2013 49.41 49.91 49.00 49.77 213,894 +0.37(+0.75%)
Apr 18, 2013 50.37 50.66 49.25 49.40 518,056 -0.42(-0.85%)
Apr 17, 2013 50.92 50.92 49.62 49.82 226,938 -1.73(-3.35%)
Apr 16, 2013 50.91 51.58 50.75 51.54 80,162 +1.04(+2.06%)
Apr 15, 2013 51.29 51.55 50.43 50.51 188,795 -1.26(-2.43%)
Apr 12, 2013 51.62 51.84 51.17 51.76 85,788 -0.21(-0.41%)
Apr 11, 2013 51.88 52.31 51.68 51.98 144,768 -0.25(-0.47%)
Apr 10, 2013 51.21 52.24 51.21 52.22 201,240 +1.14(+2.24%)
Apr 09, 2013 50.43 51.44 50.35 51.08 74,872 +0.48(+0.96%)
Apr 08, 2013 50.06 50.60 49.59 50.59 114,783 +0.61(+1.22%)
Apr 05, 2013 49.35 50.06 49.08 49.99 216,087 -0.26(-0.53%)
Apr 04, 2013 49.63 50.27 49.37 50.25 132,692 +0.65(+1.31%)
Apr 03, 2013 50.63 50.76 49.43 49.60 443,492 -1.02(-2.02%)
Apr 02, 2013 51.36 51.36 50.43 50.62 148,513 -0.45(-0.88%)
Apr 01, 2013 52.26 52.26 50.94 51.07 106,679 -1.07(-2.04%)
Mar 28, 2013 51.71 52.18 51.57 52.13 153,325 +0.35(+0.68%)
Mar 27, 2013 51.41 51.85 51.10 51.78 100,086 +0.11(+0.20%)
Mar 26, 2013 51.54 51.72 51.32 51.68 58,681 +0.40(+0.77%)
Mar 25, 2013 51.51 51.69 50.95 51.28 161,618 -0.23(-0.44%)
Mar 22, 2013 51.36 51.73 51.19 51.51 106,876 +0.56(+1.11%)
Mar 21, 2013 51.47 51.48 50.88 50.95 635,717 -0.84(-1.62%)
Mar 20, 2013 51.39 51.81 51.33 51.78 368,544 +0.68(+1.33%)
Mar 19, 2013 51.53 51.62 50.65 51.10 420,020 -0.21(-0.41%)
Mar 18, 2013 51.44 51.76 51.06 51.32 143,605 -0.66(-1.27%)
Mar 15, 2013 52.88 52.88 51.84 51.98 281,233 -0.86(-1.63%)
Mar 14, 2013 52.89 53.10 52.77 52.84 227,673 +0.27(+0.52%)
Mar 13, 2013 52.42 52.72 52.13 52.57 273,519 +0.16(+0.30%)
Mar 12, 2013 52.13 52.46 51.99 52.41 387,177 +0.22(+0.42%)
Mar 11, 2013 52.09 52.26 51.69 52.19 200,306 +0.05(+0.10%)
Mar 08, 2013 52.26 52.37 51.69 52.13 210,131 +0.07(+0.14%)
Mar 07, 2013 51.95 52.31 51.91 52.06 155,804 +0.24(+0.46%)
Mar 06, 2013 51.93 52.13 51.70 51.83 199,979 +0.06(+0.12%)
Mar 05, 2013 51.18 51.89 51.18 51.76 173,325 +0.99(+1.96%)
Mar 04, 2013 50.76 50.87 50.41 50.77 177,183 -0.14(-0.28%)
Mar 01, 2013 50.77 51.09 50.24 50.91 197,419 -0.21(-0.41%)
Feb 28, 2013 51.12 51.49 51.01 51.12 202,992 +0.04(+0.07%)
Feb 27, 2013 50.56 51.33 50.28 51.09 260,712 +0.83(+1.65%)
Feb 26, 2013 50.23 50.38 49.85 50.26 152,811 +0.33(+0.67%)
Feb 25, 2013 51.17 51.34 49.92 49.92 316,614 -0.97(-1.90%)
Feb 22, 2013 50.31 50.92 50.17 50.89 236,338 +1.05(+2.10%)
Feb 21, 2013 50.65 50.65 49.49 49.84 199,884 -0.95(-1.87%)
Feb 20, 2013 51.95 51.97 50.76 50.80 346,368 -1.11(-2.14%)
Feb 19, 2013 51.37 51.94 51.35 51.91 200,851 +0.59(+1.15%)
Feb 15, 2013 51.61 51.74 51.10 51.32 88,075 -0.28(-0.55%)
Feb 14, 2013 50.90 51.62 50.85 51.60 210,672 +0.53(+1.03%)
Feb 13, 2013 51.07 51.32 50.84 51.07 139,637 +0.11(+0.21%)
Feb 12, 2013 50.80 51.05 50.73 50.96 374,591 +0.09(+0.17%)
Feb 11, 2013 50.84 51.00 50.60 50.88 165,786 +0.12(+0.24%)
Feb 08, 2013 50.25 50.85 50.25 50.75 282,083 +0.62(+1.23%)
Feb 07, 2013 50.36 50.44 49.71 50.14 211,459 -0.27(-0.54%)
Feb 06, 2013 49.98 50.46 49.98 50.41 152,448 +0.90(+1.81%)
Feb 04, 2013 49.91 50.38 49.50 49.51 398,254 -0.77(-1.54%)
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.