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 28, 2013 18.73 18.90 18.68 18.88 423,395 +0.13(+0.68%)
Mar 27, 2013 18.62 18.78 18.50 18.75 276,382 +0.04(+0.20%)
Mar 26, 2013 18.67 18.73 18.58 18.71 162,045 +0.14(+0.77%)
Mar 25, 2013 18.65 18.72 18.45 18.57 446,296 -0.08(-0.44%)
Mar 22, 2013 18.60 18.73 18.54 18.65 295,130 +0.20(+1.11%)
Mar 21, 2013 18.64 18.64 18.43 18.45 1,755,485 -0.30(-1.62%)
Mar 20, 2013 18.61 18.76 18.59 18.75 1,017,705 +0.25(+1.33%)
Mar 19, 2013 18.66 18.69 18.34 18.51 1,159,854 -0.08(-0.41%)
Mar 18, 2013 18.63 18.75 18.49 18.58 396,555 -0.24(-1.27%)
Mar 15, 2013 19.15 19.15 18.77 18.82 776,605 -0.31(-1.63%)
Mar 14, 2013 19.15 19.23 19.11 19.13 628,701 +0.10(+0.52%)
Mar 13, 2013 18.98 19.09 18.88 19.04 755,301 +0.06(+0.30%)
Mar 12, 2013 18.88 19.00 18.83 18.98 1,069,161 +0.08(+0.42%)
Mar 11, 2013 18.86 18.92 18.72 18.90 553,131 +0.02(+0.10%)
Mar 08, 2013 18.92 18.97 18.72 18.88 580,262 +0.03(+0.14%)
Mar 07, 2013 18.81 18.94 18.80 18.85 430,241 +0.09(+0.46%)
Mar 06, 2013 18.81 18.88 18.72 18.77 552,228 +0.02(+0.12%)
Mar 05, 2013 18.54 18.79 18.54 18.75 478,624 +0.36(+1.96%)
Mar 04, 2013 18.38 18.42 18.25 18.39 489,278 -0.05(-0.28%)
Mar 01, 2013 18.39 18.50 18.19 18.44 545,159 -0.08(-0.41%)
Feb 28, 2013 18.51 18.65 18.47 18.51 560,548 +0.01(+0.07%)
Feb 27, 2013 18.31 18.59 18.21 18.50 719,937 +0.30(+1.65%)
Feb 26, 2013 18.19 18.24 18.05 18.20 421,978 +0.12(+0.67%)
Feb 25, 2013 18.53 18.59 18.08 18.08 874,305 -0.35(-1.90%)
Feb 22, 2013 18.22 18.44 18.17 18.43 652,631 +0.38(+2.10%)
Feb 21, 2013 18.34 18.34 17.92 18.05 551,964 -0.34(-1.87%)
Feb 20, 2013 18.81 18.82 18.38 18.39 956,471 -0.40(-2.14%)
Feb 19, 2013 18.60 18.81 18.60 18.80 554,636 +0.21(+1.15%)
Feb 15, 2013 18.69 18.74 18.50 18.58 243,213 -0.10(-0.55%)
Feb 14, 2013 18.43 18.69 18.41 18.68 581,755 +0.19(+1.03%)
Feb 13, 2013 18.49 18.59 18.41 18.49 385,597 +0.04(+0.21%)
Feb 12, 2013 18.40 18.49 18.37 18.46 1,034,406 +0.03(+0.17%)
Feb 11, 2013 18.41 18.47 18.32 18.42 457,806 +0.04(+0.24%)
Feb 08, 2013 18.20 18.41 18.20 18.38 778,951 +0.22(+1.23%)
Feb 07, 2013 18.24 18.27 18.00 18.16 583,929 -0.10(-0.54%)
Feb 06, 2013 18.10 18.27 18.10 18.25 420,974 +0.33(+1.81%)
Feb 04, 2013 18.07 18.24 17.93 17.93 1,099,749 -0.28(-1.54%)
Feb 01, 2013 17.95 18.22 17.95 18.21 796,630 +0.35(+1.94%)
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%)
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.