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 (%)
Jun 30, 2011 47.83 49.02 47.83 48.86 143,449 +1.12(+2.34%)
Jun 29, 2011 47.82 47.98 47.38 47.74 178,214 +0.06(+0.13%)
Jun 28, 2011 47.17 47.70 47.14 47.68 103,207 +0.63(+1.35%)
Jun 27, 2011 46.91 47.24 46.37 47.04 95,989 +0.24(+0.51%)
Jun 24, 2011 47.81 47.81 46.67 46.81 131,340 -1.10(-2.30%)
Jun 23, 2011 46.78 47.96 46.43 47.91 201,963 +0.59(+1.25%)
Jun 22, 2011 47.40 47.80 47.19 47.32 223,555 -0.18(-0.39%)
Jun 21, 2011 46.72 47.64 46.41 47.50 392,812 +1.09(+2.35%)
Jun 20, 2011 46.43 46.58 46.17 46.41 569,306 +0.06(+0.13%)
Jun 17, 2011 47.50 47.50 46.19 46.35 355,536 -0.70(-1.48%)
Jun 16, 2011 47.54 47.64 46.63 47.04 219,779 -0.55(-1.15%)
Jun 15, 2011 48.04 48.33 47.50 47.59 177,379 -0.89(-1.83%)
Jun 14, 2011 48.39 48.77 48.33 48.48 330,077 +0.84(+1.76%)
Jun 13, 2011 48.14 48.33 47.45 47.64 170,482 -0.42(-0.88%)
Jun 10, 2011 48.65 48.68 47.73 48.06 154,540 -0.78(-1.60%)
Jun 09, 2011 48.83 49.14 48.58 48.85 569,513 +0.04(+0.07%)
Jun 08, 2011 49.54 49.54 48.65 48.81 294,820 -0.97(-1.95%)
Jun 07, 2011 49.87 50.32 49.78 49.78 337,650 +0.20(+0.41%)
Jun 06, 2011 50.03 50.06 49.53 49.58 383,115 -0.36(-0.72%)
Jun 03, 2011 50.24 50.67 49.88 49.94 201,307 -0.16(-0.32%)
May 24, 2011 50.79 50.80 50.09 50.10 557,002 -0.44(-0.87%)
May 23, 2011 50.97 50.97 50.50 50.54 103,828 -1.06(-2.05%)
May 20, 2011 51.71 51.86 51.30 51.59 122,174 -0.11(-0.20%)
May 19, 2011 52.03 52.03 51.25 51.70 228,239 -0.44(-0.84%)
May 18, 2011 51.23 52.25 51.23 52.14 57,206 +0.93(+1.82%)
May 17, 2011 51.57 51.61 50.71 51.21 427,673 -0.64(-1.24%)
May 16, 2011 52.39 52.92 51.75 51.85 278,678 -0.74(-1.41%)
May 13, 2011 53.17 53.33 52.55 52.59 49,480 -0.65(-1.22%)
May 12, 2011 52.33 53.45 52.27 53.24 129,363 +0.69(+1.31%)
May 11, 2011 53.08 53.20 52.25 52.55 75,874 -0.39(-0.73%)
May 10, 2011 52.80 53.11 52.71 52.94 55,590 +0.26(+0.48%)
May 09, 2011 52.96 52.96 52.37 52.69 195,742 -0.22(-0.42%)
May 06, 2011 53.14 53.46 52.69 52.91 107,040 +0.41(+0.79%)
May 05, 2011 52.09 53.00 52.01 52.49 97,795 +0.14(+0.27%)
May 04, 2011 52.57 52.79 51.73 52.35 300,828 -0.02(-0.03%)
May 03, 2011 52.77 52.90 52.01 52.37 131,406 -0.65(-1.23%)
May 02, 2011 53.11 53.68 52.91 53.02 86,584 -0.48(-0.90%)
Apr 29, 2011 53.23 53.58 53.23 53.51 48,453 +0.18(+0.35%)
Apr 28, 2011 53.45 53.62 52.97 53.32 51,608 -0.27(-0.51%)
Apr 27, 2011 53.26 53.68 53.00 53.59 87,400 -0.04(-0.07%)
Apr 26, 2011 52.82 53.72 52.82 53.63 107,005 +0.86(+1.63%)
Apr 25, 2011 52.97 52.97 52.57 52.77 199,685 +0.04(+0.07%)
Apr 21, 2011 53.10 53.10 52.48 52.73 77,546 +0.05(+0.10%)
Apr 20, 2011 51.98 52.73 51.95 52.68 317,600 +2.14(+4.23%)
Apr 19, 2011 50.27 50.59 50.15 50.54 91,772 +0.21(+0.42%)
Apr 18, 2011 50.62 50.63 49.96 50.33 133,566 -0.92(-1.79%)
Apr 15, 2011 50.84 51.41 50.57 51.24 211,503 +0.26(+0.52%)
Apr 14, 2011 50.49 50.99 50.21 50.98 127,743 +0.08(+0.16%)
Apr 13, 2011 51.08 51.24 50.60 50.90 482,864 +0.12(+0.24%)
Apr 12, 2011 51.52 51.52 50.50 50.78 262,279 -1.10(-2.12%)
Apr 11, 2011 52.32 52.39 51.69 51.88 140,553 -0.44(-0.84%)
Apr 08, 2011 53.01 53.14 52.04 52.32 109,525 -0.44(-0.83%)
Apr 07, 2011 52.97 52.97 52.20 52.76 895,535 -0.18(-0.33%)
Apr 06, 2011 52.66 53.01 52.46 52.93 101,816 +0.80(+1.54%)
Apr 05, 2011 51.86 52.55 51.80 52.13 307,818 +1.14(+2.24%)
Apr 04, 2011 51.64 51.64 50.70 50.99 254,212 -0.46(-0.89%)
Apr 01, 2011 52.32 52.32 51.28 51.45 210,213 -0.57(-1.10%)
Mar 31, 2011 52.42 52.57 51.87 52.02 69,455 -0.49(-0.94%)
Mar 30, 2011 52.97 52.97 52.09 52.51 90,292 +0.06(+0.12%)
Mar 29, 2011 51.91 52.45 51.45 52.45 240,028 +0.52(+1.00%)
Mar 28, 2011 52.25 52.39 51.90 51.93 483,063 +0.01(+0.02%)
Mar 25, 2011 52.20 52.45 51.86 51.92 412,838 -0.18(-0.35%)
Mar 24, 2011 51.34 52.22 51.23 52.11 342,683 +1.24(+2.44%)
Mar 23, 2011 50.20 50.95 49.88 50.86 627,790 +0.48(+0.96%)
Mar 22, 2011 50.84 50.84 50.30 50.38 261,125 -0.48(-0.95%)
Mar 21, 2011 51.03 51.15 50.55 50.86 285,592 +0.90(+1.80%)
Mar 18, 2011 50.53 50.56 49.76 49.97 481,018 +0.21(+0.42%)
Mar 17, 2011 50.09 50.35 49.58 49.76 1,715,588 +0.59(+1.20%)
Mar 16, 2011 49.95 50.79 48.80 49.17 2,550,010 -1.06(-2.10%)
Mar 15, 2011 49.28 50.56 48.70 50.22 593,398 -0.67(-1.31%)
Mar 14, 2011 50.77 51.52 50.55 50.89 1,525,546 -0.11(-0.22%)
Mar 11, 2011 50.10 51.07 50.10 51.01 237,256 +0.57(+1.13%)
Mar 10, 2011 50.99 51.20 50.39 50.43 668,295 -1.31(-2.53%)
Mar 09, 2011 53.13 53.13 51.68 51.74 694,955 -1.66(-3.10%)
Mar 08, 2011 53.28 53.86 52.80 53.40 696,572 +0.05(+0.10%)
Mar 07, 2011 55.05 55.05 52.74 53.35 328,368 -1.51(-2.74%)
Mar 04, 2011 55.24 55.26 54.44 54.85 1,832,055 -0.46(-0.83%)
Mar 03, 2011 54.82 55.55 54.82 55.31 224,211 +1.05(+1.93%)
Mar 02, 2011 53.54 54.97 53.54 54.26 1,485,552 +0.68(+1.27%)
Mar 01, 2011 54.74 54.85 53.52 53.58 319,785 -1.07(-1.95%)
Feb 28, 2011 55.39 55.53 54.09 54.65 96,089 -0.53(-0.96%)
Feb 25, 2011 54.49 55.24 54.39 55.18 640,695 +1.39(+2.59%)
Feb 24, 2011 52.96 53.92 52.89 53.79 174,136 +0.83(+1.56%)
Feb 23, 2011 54.10 54.10 52.24 52.96 153,557 -1.04(-1.92%)
Feb 22, 2011 55.12 55.26 53.81 54.00 184,998 -2.20(-3.92%)
Feb 18, 2011 56.40 56.51 55.94 56.20 92,058 -0.13(-0.23%)
Feb 17, 2011 55.27 56.46 55.27 56.33 235,478 +0.84(+1.51%)
Feb 16, 2011 55.34 55.66 55.16 55.49 100,204 +0.57(+1.04%)
Feb 15, 2011 55.41 55.41 54.73 54.92 83,177 -0.56(-1.02%)
Feb 14, 2011 55.12 55.92 55.12 55.49 79,633 +0.45(+0.82%)
Feb 11, 2011 54.30 55.23 54.22 55.04 101,157 +0.44(+0.81%)
Feb 10, 2011 53.89 54.68 53.73 54.60 416,831 +0.07(+0.13%)
Feb 09, 2011 54.69 54.89 54.33 54.53 51,250 -0.39(-0.71%)
Feb 08, 2011 54.90 54.92 54.45 54.91 112,531 +0.00(+0.00%)
Feb 07, 2011 55.29 55.46 54.73 54.91 192,746 -0.22(-0.40%)
Feb 04, 2011 54.16 55.13 54.11 55.13 436,156 +1.14(+2.10%)
Feb 03, 2011 54.05 54.12 53.52 54.00 156,955 +0.04(+0.08%)
Feb 02, 2011 53.49 54.19 53.37 53.95 168,989 +0.28(+0.52%)
Feb 01, 2011 52.84 53.94 52.84 53.67 388,500 +1.30(+2.49%)
Jan 31, 2011 52.18 52.62 51.22 52.37 67,900 +0.20(+0.39%)
Jan 28, 2011 53.78 53.87 51.89 52.17 175,748 -1.47(-2.74%)
Jan 27, 2011 52.99 53.76 52.99 53.64 111,396 +1.03(+1.96%)
Jan 26, 2011 52.40 52.77 52.08 52.61 159,931 +0.42(+0.81%)
Jan 25, 2011 52.42 52.50 51.85 52.18 144,670 -0.37(-0.70%)
Jan 24, 2011 51.55 52.58 51.50 52.55 712,403 +1.19(+2.31%)
Jan 21, 2011 52.14 52.21 51.27 51.37 104,550 -0.37(-0.71%)
Jan 20, 2011 51.85 51.85 50.99 51.74 519,085 -0.54(-1.03%)
Jan 19, 2011 53.09 53.14 52.14 52.27 1,049,230 -1.29(-2.42%)
Jan 18, 2011 53.51 53.72 53.24 53.57 280,901 -0.15(-0.28%)
Jan 14, 2011 52.47 53.73 52.47 53.72 625,578 +1.39(+2.66%)
Jan 13, 2011 52.33 52.50 52.03 52.33 260,492 +0.04(+0.07%)
Jan 12, 2011 51.63 52.32 51.33 52.29 173,857 +1.00(+1.96%)
Jan 11, 2011 51.45 51.45 51.02 51.29 50,159 +0.13(+0.26%)
Jan 10, 2011 50.46 51.24 50.38 51.15 291,134 +0.55(+1.08%)
Jan 07, 2011 50.61 50.83 49.82 50.61 1,530,270 +0.14(+0.28%)
Jan 06, 2011 49.85 50.56 49.76 50.47 370,537 +0.89(+1.79%)
Jan 05, 2011 49.13 49.63 49.02 49.58 52,157 +0.16(+0.32%)
Jan 04, 2011 49.53 49.76 48.95 49.42 103,742 +0.12(+0.25%)
Jan 03, 2011 49.27 49.89 49.18 49.30 130,073 +0.26(+0.54%)
Dec 31, 2010 48.81 49.03 48.73 49.03 20,351 +0.01(+0.02%)
Dec 30, 2010 48.82 49.13 48.82 49.02 47,557 +0.15(+0.31%)
Dec 29, 2010 49.05 49.05 48.81 48.87 20,141 +0.01(+0.02%)
Dec 28, 2010 49.17 49.17 48.68 48.87 45,847 -0.20(-0.41%)
Dec 27, 2010 48.90 49.12 48.40 49.07 56,751 +0.06(+0.13%)
Dec 23, 2010 49.09 49.12 48.87 49.01 95,335 -0.14(-0.29%)
Dec 22, 2010 48.88 49.16 48.63 49.15 650,941 +0.05(+0.11%)
Dec 21, 2010 48.99 49.24 48.98 49.09 44,510 +0.31(+0.63%)
Dec 20, 2010 49.11 49.11 48.60 48.79 67,212 -0.41(-0.84%)
Dec 17, 2010 48.95 49.34 48.95 49.20 183,864 +0.32(+0.65%)
Dec 16, 2010 48.64 49.06 48.62 48.88 468,010 +0.26(+0.54%)
Dec 15, 2010 49.00 49.26 48.55 48.62 77,037 -0.53(-1.07%)
Dec 14, 2010 49.57 49.61 48.98 49.15 138,309 -0.33(-0.66%)
Dec 13, 2010 50.10 50.14 49.45 49.47 258,388 -0.33(-0.67%)
Dec 10, 2010 49.90 49.98 49.65 49.81 21,783 +0.01(+0.02%)
Dec 09, 2010 49.95 49.96 49.63 49.80 37,923 +0.15(+0.30%)
Dec 08, 2010 49.18 49.72 49.12 49.65 82,924 +0.42(+0.86%)
Dec 07, 2010 49.76 49.98 49.23 49.23 110,712 -0.05(-0.11%)
Dec 06, 2010 49.40 49.40 48.90 49.28 266,220 -0.03(-0.05%)
Dec 03, 2010 48.73 49.44 48.73 49.31 248,560 +0.25(+0.50%)
Dec 02, 2010 48.35 49.12 48.35 49.06 263,254 +0.95(+1.98%)
Dec 01, 2010 47.45 48.27 47.45 48.11 179,453 +1.41(+3.02%)
Nov 30, 2010 46.82 46.96 46.58 46.70 537,165 -0.60(-1.27%)
Nov 29, 2010 47.12 47.39 46.73 47.30 159,403 -0.07(-0.15%)
Nov 26, 2010 47.42 47.67 47.26 47.37 62,845 -0.30(-0.63%)
Nov 24, 2010 46.81 47.67 47.67 47.67 198,606 +1.17(+2.52%)
Nov 23, 2010 46.35 46.73 46.27 46.50 261,124 -0.34(-0.73%)
Nov 22, 2010 46.25 46.86 46.17 46.84 130,130 +0.59(+1.28%)
Nov 19, 2010 45.46 46.41 45.46 46.25 73,769 +0.70(+1.55%)
Nov 18, 2010 45.19 45.72 45.19 45.55 115,606 +0.81(+1.81%)
Nov 17, 2010 44.57 45.22 44.57 44.74 66,401 -0.04(-0.08%)
Nov 16, 2010 45.11 45.45 44.53 44.77 346,970 -0.65(-1.43%)
Nov 15, 2010 46.03 46.17 45.40 45.42 65,428 -0.34(-0.75%)
Nov 12, 2010 45.60 46.45 45.27 45.77 607,758 -0.02(-0.04%)
Nov 11, 2010 45.01 45.88 44.60 45.78 183,126 -0.51(-1.10%)
Nov 10, 2010 46.29 46.34 45.70 46.30 531,256 -0.04(-0.09%)
Nov 09, 2010 46.90 46.90 46.14 46.34 85,445 -0.50(-1.07%)
Nov 08, 2010 46.75 47.18 46.65 46.84 320,893 -0.01(-0.02%)
Nov 05, 2010 46.52 47.06 46.49 46.85 169,035 +0.30(+0.64%)
Nov 04, 2010 45.71 46.59 45.71 46.55 169,672 +1.41(+3.12%)
Nov 03, 2010 44.77 45.16 44.48 45.14 156,481 +0.46(+1.02%)
Nov 02, 2010 44.66 44.89 44.42 44.68 703,335 +0.30(+0.67%)
Nov 01, 2010 44.82 44.82 44.03 44.39 284,261 -0.14(-0.32%)
Oct 29, 2010 44.12 44.64 44.12 44.53 212,758 +0.27(+0.62%)
Oct 28, 2010 44.30 44.35 43.71 44.25 1,326,314 +0.02(+0.04%)
Oct 27, 2010 42.93 44.25 42.93 44.24 894,857 +1.17(+2.72%)
Oct 25, 2010 42.83 43.33 42.83 43.06 367,006 +0.49(+1.16%)
Oct 22, 2010 41.77 42.69 41.77 42.57 354,427 +0.81(+1.94%)
Oct 21, 2010 42.01 42.07 41.41 41.76 469,729 -0.25(-0.59%)
Oct 20, 2010 41.84 42.17 41.47 42.01 422,530 +0.28(+0.68%)
Oct 19, 2010 41.69 42.47 41.31 41.73 292,053 -0.59(-1.39%)
Oct 18, 2010 42.39 42.52 41.99 42.32 572,155 -0.29(-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.