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

396.61 USD +11.55 (+3.00%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 52.00 52.78 51.99 52.19 413,035 +0.38(+0.73%)
Jul 30, 2012 52.17 52.60 51.49 51.81 226,688 -0.47(-0.90%)
Jul 27, 2012 51.17 52.40 51.06 52.28 623,465 +1.25(+2.45%)
Jul 26, 2012 50.90 51.41 50.53 51.03 462,621 +1.10(+2.20%)
Jul 25, 2012 49.34 50.53 49.34 49.93 367,521 +0.98(+2.00%)
Jul 24, 2012 49.43 49.43 48.47 48.95 237,402 -0.23(-0.47%)
Jul 23, 2012 48.65 49.39 48.00 49.18 591,740 -0.41(-0.83%)
Jul 20, 2012 50.38 50.55 49.59 49.59 475,166 -0.84(-1.67%)
Jul 19, 2012 50.13 50.86 50.12 50.43 480,332 +0.99(+2.00%)
Jul 18, 2012 47.68 49.74 47.55 49.44 661,880 +1.63(+3.41%)
Jul 17, 2012 48.25 48.25 47.02 47.81 326,572 -0.20(-0.42%)
Jul 16, 2012 48.34 48.34 47.67 48.01 189,351 -0.45(-0.93%)
Jul 13, 2012 48.27 48.67 48.16 48.46 210,939 +0.34(+0.71%)
Jul 12, 2012 48.49 48.49 47.68 48.12 267,898 -0.77(-1.57%)
Jul 11, 2012 49.49 49.66 48.65 48.89 198,371 -0.55(-1.11%)
Jul 10, 2012 50.14 50.77 49.09 49.44 402,558 -1.04(-2.06%)
Jul 09, 2012 51.06 51.21 50.32 50.48 770,097 -0.68(-1.33%)
Jul 06, 2012 51.95 51.97 50.71 51.16 235,751 -1.32(-2.52%)
Jul 05, 2012 52.49 52.71 51.99 52.48 76,345 -0.40(-0.76%)
Jul 03, 2012 52.33 52.93 52.17 52.88 195,673 +0.64(+1.23%)
Jul 02, 2012 52.58 52.63 51.85 52.24 161,646 -0.08(-0.15%)
Jun 29, 2012 51.34 52.32 51.27 52.32 336,658 +2.18(+4.35%)
Jun 28, 2012 50.17 50.31 49.46 50.14 194,902 -0.32(-0.63%)
Jun 27, 2012 49.89 50.59 49.85 50.46 164,340 +0.64(+1.28%)
Jun 26, 2012 49.71 50.05 49.26 49.82 105,580 +0.19(+0.38%)
Jun 25, 2012 50.86 50.86 49.52 49.63 216,607 -1.66(-3.24%)
Jun 22, 2012 50.94 51.45 50.80 51.29 205,974 +0.73(+1.44%)
Jun 21, 2012 52.55 52.55 50.52 50.56 285,273 -2.15(-4.08%)
Jun 20, 2012 52.29 52.93 52.16 52.71 209,537 +0.46(+0.88%)
Jun 19, 2012 52.07 52.44 51.76 52.25 159,622 +0.56(+1.08%)
Jun 18, 2012 50.66 51.99 50.66 51.69 211,844 +0.71(+1.39%)
Jun 15, 2012 50.19 51.03 50.19 50.98 142,435 +0.79(+1.57%)
Jun 14, 2012 50.31 50.40 49.64 50.19 128,868 -0.11(-0.22%)
Jun 13, 2012 50.74 51.02 50.11 50.30 268,636 -0.40(-0.79%)
Jun 12, 2012 49.95 50.84 49.82 50.70 191,129 +0.89(+1.79%)
Jun 11, 2012 51.34 51.44 49.66 49.81 355,196 -0.71(-1.41%)
Jun 08, 2012 49.82 50.76 49.62 50.52 188,599 +0.52(+1.04%)
Jun 07, 2012 51.24 51.40 49.89 50.00 283,641 -0.45(-0.89%)
Jun 06, 2012 49.37 50.70 49.37 50.45 273,975 +1.54(+3.15%)
Jun 05, 2012 48.01 49.12 47.99 48.91 237,784 +0.92(+1.92%)
Jun 04, 2012 48.15 48.66 47.45 47.99 337,716 -0.08(-0.17%)
Jun 01, 2012 49.26 49.26 48.00 48.07 410,782 -2.15(-4.28%)
May 31, 2012 50.63 50.63 49.54 50.22 372,420 -0.53(-1.04%)
May 30, 2012 50.93 51.07 50.45 50.75 159,109 -0.72(-1.40%)
May 29, 2012 51.07 51.78 51.03 51.47 131,644 +1.08(+2.14%)
May 25, 2012 49.98 50.77 49.98 50.39 202,150 +0.50(+1.00%)
May 24, 2012 50.76 50.77 49.61 49.89 197,947 -0.72(-1.42%)
May 23, 2012 49.72 50.67 49.42 50.61 442,604 +0.20(+0.40%)
May 22, 2012 50.77 50.78 50.08 50.41 189,767 -0.37(-0.73%)
May 21, 2012 49.66 50.83 49.54 50.78 246,560 +1.24(+2.50%)
May 18, 2012 50.81 50.81 49.42 49.54 293,297 -0.97(-1.92%)
May 17, 2012 51.68 51.85 50.50 50.51 192,732 -1.14(-2.21%)
May 16, 2012 52.60 52.78 51.58 51.65 157,949 -0.81(-1.54%)
May 15, 2012 52.89 53.42 52.35 52.46 171,820 -0.56(-1.06%)
May 14, 2012 53.00 53.38 52.78 53.02 149,213 -0.52(-0.97%)
May 11, 2012 53.03 54.17 53.01 53.54 150,816 +0.37(+0.70%)
May 10, 2012 53.76 53.78 52.76 53.17 189,392 -0.20(-0.37%)
May 09, 2012 52.79 53.62 52.25 53.37 237,091 -0.19(-0.35%)
May 08, 2012 53.45 53.65 52.43 53.56 295,755 -0.31(-0.58%)
May 07, 2012 53.82 54.25 53.80 53.87 168,138 -0.16(-0.30%)
May 04, 2012 54.91 55.16 53.91 54.03 368,705 -1.11(-2.01%)
May 03, 2012 56.49 56.83 55.09 55.14 206,074 -1.41(-2.49%)
May 02, 2012 55.83 56.63 55.78 56.55 135,278 +0.27(+0.48%)
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.