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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 19.01 19.07 18.81 18.96 612,371 +0.08(+0.42%)
Mar 29, 2012 18.70 18.91 18.64 18.88 1,360,073 +0.00(+0.02%)
Mar 28, 2012 19.12 19.14 18.74 18.87 1,105,924 -0.22(-1.15%)
Mar 27, 2012 19.11 19.24 19.09 19.09 664,018 -0.01(-0.03%)
Mar 26, 2012 18.99 19.11 18.89 19.10 836,193 +0.23(+1.20%)
Mar 23, 2012 18.82 18.88 18.65 18.87 843,463 +0.04(+0.20%)
Mar 22, 2012 18.78 18.88 18.68 18.83 647,619 -0.10(-0.54%)
Mar 21, 2012 18.91 19.03 18.82 18.94 382,329 +0.08(+0.41%)
Mar 20, 2012 18.89 18.93 18.71 18.86 748,982 -0.15(-0.79%)
Mar 19, 2012 18.89 19.08 18.80 19.01 559,758 +0.13(+0.71%)
Mar 16, 2012 18.91 18.91 18.77 18.88 766,642 +0.03(+0.17%)
Mar 15, 2012 18.57 18.86 18.56 18.84 2,167,659 +0.37(+1.98%)
Mar 14, 2012 18.58 18.79 18.46 18.48 701,389 -0.06(-0.33%)
Mar 13, 2012 18.29 18.54 18.27 18.54 1,248,205 +0.40(+2.18%)
Mar 12, 2012 18.31 18.31 18.08 18.14 542,317 -0.18(-0.96%)
Mar 09, 2012 18.11 18.33 18.11 18.32 733,821 +0.20(+1.09%)
Mar 08, 2012 18.02 18.17 17.94 18.12 1,604,059 +0.26(+1.48%)
Mar 07, 2012 17.63 17.93 17.63 17.86 1,256,086 +0.26(+1.47%)
Mar 06, 2012 17.50 17.63 17.39 17.60 806,265 -0.17(-0.93%)
Mar 05, 2012 18.14 18.16 17.70 17.76 1,197,404 -0.43(-2.38%)
Mar 02, 2012 18.38 18.49 18.19 18.20 496,431 -0.21(-1.13%)
Mar 01, 2012 18.45 18.58 18.33 18.40 508,349 +0.01(+0.07%)
Feb 29, 2012 18.71 18.71 18.36 18.39 655,460 -0.28(-1.49%)
Feb 28, 2012 18.40 18.77 18.40 18.67 833,449 +0.30(+1.61%)
Feb 27, 2012 18.25 18.51 18.13 18.37 647,886 +0.02(+0.10%)
Feb 24, 2012 18.44 18.53 18.33 18.35 873,050 -0.06(-0.31%)
Feb 23, 2012 18.37 18.44 18.14 18.41 368,938 +0.03(+0.17%)
Feb 22, 2012 18.43 18.54 18.32 18.38 374,589 -0.07(-0.36%)
Feb 21, 2012 18.77 18.77 18.39 18.45 483,262 -0.26(-1.36%)
Feb 17, 2012 18.98 19.02 18.69 18.70 496,761 -0.18(-0.93%)
Feb 16, 2012 18.46 18.90 18.39 18.88 809,128 +0.46(+2.51%)
Feb 15, 2012 18.46 18.63 18.39 18.41 822,513 +0.10(+0.52%)
Feb 14, 2012 18.20 18.32 18.15 18.32 1,079,564 +0.07(+0.37%)
Feb 13, 2012 18.32 18.39 18.02 18.25 165,262 +0.05(+0.30%)
Feb 10, 2012 18.34 18.42 18.11 18.20 481,522 -0.36(-1.94%)
Feb 09, 2012 18.58 18.60 18.42 18.56 430,706 +0.06(+0.33%)
Feb 08, 2012 18.31 18.63 18.31 18.50 728,590 +0.22(+1.20%)
Feb 07, 2012 18.20 18.33 18.07 18.28 1,682,254 +0.01(+0.05%)
Feb 06, 2012 18.42 18.42 18.17 18.27 468,839 -0.21(-1.14%)
Feb 03, 2012 18.42 18.55 18.34 18.48 869,842 +0.28(+1.56%)
Feb 02, 2012 18.15 18.32 18.09 18.19 1,267,561 +0.10(+0.55%)
Feb 01, 2012 17.94 18.23 17.87 18.09 2,047,880 +0.40(+2.23%)
Jan 31, 2012 17.81 17.86 17.58 17.70 340,994 +0.01(+0.07%)
Jan 30, 2012 17.75 17.75 17.49 17.69 987,560 -0.18(-1.03%)
Jan 27, 2012 17.76 17.93 17.71 17.87 432,832 +0.06(+0.32%)
Jan 26, 2012 18.07 18.16 17.72 17.81 812,904 -0.19(-1.04%)
Jan 25, 2012 17.97 18.04 17.73 18.00 1,243,955 +0.08(+0.43%)
Jan 24, 2012 17.80 17.98 17.74 17.93 1,526,873 +0.06(+0.36%)
Jan 23, 2012 17.90 17.98 17.73 17.86 4,686,832 -0.06(-0.32%)
Jan 20, 2012 17.75 17.94 17.73 17.92 5,022,391 +0.09(+0.48%)
Jan 19, 2012 17.65 17.85 17.61 17.83 1,825,485 +0.35(+1.99%)
Jan 18, 2012 16.83 17.52 16.83 17.49 1,484,810 +0.84(+5.08%)
Jan 17, 2012 16.75 16.83 16.63 16.64 212,143 +0.05(+0.29%)
Jan 13, 2012 16.77 16.79 16.55 16.59 1,222,469 -0.34(-2.03%)
Jan 12, 2012 16.81 16.97 16.71 16.94 377,882 +0.18(+1.07%)
Jan 11, 2012 16.64 16.81 16.59 16.76 1,250,171 +0.06(+0.34%)
Jan 10, 2012 16.75 16.79 16.63 16.70 732,159 +0.17(+1.00%)
Jan 09, 2012 16.30 16.56 16.28 16.54 1,118,578 +0.33(+2.03%)
Jan 06, 2012 16.16 16.25 16.06 16.21 318,677 +0.04(+0.26%)
Jan 05, 2012 15.90 16.19 15.89 16.17 1,200,139 +0.22(+1.36%)
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.