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

219.67 -0.48 (-0.22%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 17.98 17.99 17.87 17.89 1,143,192 -0.08(-0.43%)
Apr 27, 2012 18.01 18.02 17.79 17.97 713,125 +0.00(+0.02%)
Apr 26, 2012 17.62 18.00 17.62 17.97 1,140,492 +0.40(+2.31%)
Apr 25, 2012 17.47 17.60 17.37 17.56 690,373 +0.38(+2.23%)
Apr 24, 2012 17.34 17.39 17.12 17.18 551,825 -0.13(-0.74%)
Apr 23, 2012 17.30 17.32 17.14 17.31 1,004,105 -0.21(-1.22%)
Apr 20, 2012 17.95 17.95 17.51 17.52 1,430,149 -0.41(-2.31%)
Apr 19, 2012 18.08 18.36 17.84 17.93 802,030 -0.22(-1.23%)
Apr 18, 2012 18.10 18.22 17.97 18.16 541,294 -0.13(-0.73%)
Apr 17, 2012 18.14 18.38 18.14 18.29 1,058,568 +0.28(+1.56%)
Apr 16, 2012 18.17 18.20 17.85 18.01 759,052 -0.01(-0.04%)
Apr 13, 2012 18.28 18.33 18.01 18.02 695,864 -0.33(-1.77%)
Apr 12, 2012 18.07 18.41 18.05 18.34 456,190 +0.34(+1.90%)
Apr 11, 2012 17.94 18.13 17.91 18.00 680,059 +0.30(+1.68%)
Apr 10, 2012 18.00 18.15 17.67 17.70 887,681 -0.34(-1.89%)
Apr 09, 2012 18.01 18.09 17.92 18.05 778,990 -0.24(-1.33%)
Apr 05, 2012 18.17 18.35 18.17 18.29 1,452,376 +0.03(+0.16%)
Apr 04, 2012 18.41 18.44 18.08 18.26 1,110,133 -0.41(-2.20%)
Apr 03, 2012 18.87 18.90 18.59 18.67 1,355,471 -0.30(-1.60%)
Apr 02, 2012 18.87 19.02 18.69 18.97 396,123 +0.02(+0.08%)
Mar 30, 2012 19.01 19.07 18.81 18.96 612,328 +0.08(+0.42%)
Mar 29, 2012 18.71 18.92 18.64 18.88 1,359,978 +0.00(+0.02%)
Mar 28, 2012 19.12 19.14 18.74 18.87 1,105,846 -0.22(-1.15%)
Mar 27, 2012 19.11 19.24 19.09 19.09 663,971 -0.01(-0.03%)
Mar 26, 2012 18.99 19.11 18.89 19.10 836,134 +0.23(+1.20%)
Mar 23, 2012 18.82 18.88 18.65 18.87 843,404 +0.04(+0.20%)
Mar 22, 2012 18.78 18.88 18.69 18.84 647,573 -0.10(-0.54%)
Mar 21, 2012 18.91 19.03 18.82 18.94 382,303 +0.08(+0.41%)
Mar 20, 2012 18.89 18.93 18.71 18.86 748,929 -0.15(-0.79%)
Mar 19, 2012 18.89 19.08 18.80 19.01 559,718 +0.13(+0.71%)
Mar 16, 2012 18.91 18.91 18.77 18.88 766,587 +0.03(+0.17%)
Mar 15, 2012 18.57 18.86 18.57 18.85 2,167,506 +0.37(+1.98%)
Mar 14, 2012 18.58 18.79 18.46 18.48 701,340 -0.06(-0.33%)
Mar 13, 2012 18.29 18.54 18.27 18.54 1,248,117 +0.40(+2.18%)
Mar 12, 2012 18.31 18.31 18.08 18.14 542,279 -0.18(-0.96%)
Mar 09, 2012 18.11 18.33 18.11 18.32 733,769 +0.20(+1.09%)
Mar 08, 2012 18.02 18.17 17.94 18.12 1,603,945 +0.26(+1.48%)
Mar 07, 2012 17.63 17.93 17.63 17.86 1,255,997 +0.26(+1.47%)
Mar 06, 2012 17.50 17.63 17.39 17.60 806,208 -0.17(-0.93%)
Mar 05, 2012 18.14 18.16 17.70 17.76 1,197,320 -0.43(-2.38%)
Mar 02, 2012 18.38 18.49 18.20 18.20 496,396 -0.21(-1.13%)
Mar 01, 2012 18.45 18.58 18.33 18.41 508,313 +0.01(+0.07%)
Feb 29, 2012 18.71 18.71 18.36 18.39 655,413 -0.28(-1.49%)
Feb 28, 2012 18.40 18.77 18.40 18.67 833,390 +0.30(+1.61%)
Feb 27, 2012 18.26 18.51 18.13 18.37 647,840 +0.02(+0.10%)
Feb 24, 2012 18.44 18.53 18.34 18.35 872,989 -0.06(-0.31%)
Feb 23, 2012 18.37 18.44 18.14 18.41 368,912 +0.03(+0.17%)
Feb 22, 2012 18.43 18.55 18.32 18.38 374,563 -0.07(-0.36%)
Feb 21, 2012 18.77 18.77 18.39 18.45 483,228 -0.26(-1.36%)
Feb 17, 2012 18.98 19.02 18.69 18.70 496,726 -0.18(-0.93%)
Feb 16, 2012 18.46 18.90 18.39 18.88 809,071 +0.46(+2.51%)
Feb 15, 2012 18.46 18.63 18.40 18.42 822,455 +0.10(+0.52%)
Feb 14, 2012 18.20 18.32 18.16 18.32 1,079,488 +0.07(+0.37%)
Feb 13, 2012 18.32 18.39 18.02 18.25 165,251 +0.05(+0.30%)
Feb 10, 2012 18.34 18.42 18.12 18.20 481,488 -0.36(-1.94%)
Feb 09, 2012 18.58 18.60 18.42 18.56 430,675 +0.06(+0.33%)
Feb 08, 2012 18.31 18.63 18.31 18.50 728,538 +0.22(+1.20%)
Feb 07, 2012 18.20 18.33 18.07 18.28 1,682,135 +0.01(+0.05%)
Feb 06, 2012 18.42 18.42 18.17 18.27 468,806 -0.21(-1.14%)
Feb 03, 2012 18.42 18.56 18.34 18.48 869,781 +0.28(+1.56%)
Feb 02, 2012 18.15 18.32 18.10 18.20 1,267,472 +0.10(+0.55%)
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.