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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 41.23 41.59 40.44 40.47 604,260 -1.44(-3.43%)
Sep 29, 2011 43.06 43.12 41.06 41.90 393,566 -0.55(-1.29%)
Sep 28, 2011 43.72 43.88 42.39 42.45 428,225 -1.22(-2.79%)
Sep 27, 2011 43.70 44.55 43.44 43.66 528,698 +0.78(+1.83%)
Sep 26, 2011 43.28 43.28 41.91 42.88 622,293 -0.14(-0.33%)
Sep 23, 2011 41.95 43.25 41.71 43.02 965,783 +0.77(+1.81%)
Sep 22, 2011 42.48 42.62 41.51 42.25 1,157,698 -1.47(-3.37%)
Sep 21, 2011 44.79 45.12 43.72 43.73 653,984 -0.90(-2.01%)
Sep 20, 2011 45.38 45.53 44.56 44.62 561,226 -0.58(-1.29%)
Sep 19, 2011 44.85 45.44 44.44 45.21 450,989 -0.48(-1.06%)
Sep 16, 2011 44.80 46.17 44.80 45.69 1,056,541 +0.06(+0.14%)
Sep 15, 2011 45.57 45.71 45.03 45.63 629,896 +0.72(+1.61%)
Sep 14, 2011 44.18 45.43 43.88 44.91 937,400 +1.13(+2.58%)
Sep 13, 2011 43.26 43.95 42.90 43.78 599,720 +0.85(+1.97%)
Sep 12, 2011 41.23 42.99 41.23 42.93 1,542,842 +1.21(+2.89%)
Sep 09, 2011 41.95 42.81 41.44 41.73 405,606 -0.45(-1.07%)
Sep 08, 2011 42.10 43.16 41.95 42.17 179,475 -0.19(-0.44%)
Sep 07, 2011 41.33 42.41 41.33 42.36 1,046,912 +1.73(+4.25%)
Sep 06, 2011 39.53 40.67 39.51 40.63 358,609 -0.27(-0.67%)
Sep 02, 2011 41.20 41.28 40.67 40.91 226,975 -1.00(-2.38%)
Sep 01, 2011 42.58 43.15 41.82 41.90 278,045 -0.70(-1.63%)
Aug 31, 2011 43.09 43.51 42.26 42.60 193,015 -0.22(-0.51%)
Aug 30, 2011 42.55 43.11 42.33 42.82 108,872 -0.01(-0.02%)
Aug 29, 2011 41.97 42.88 41.92 42.83 155,975 +1.45(+3.49%)
Aug 26, 2011 40.27 41.53 39.67 41.38 226,982 +1.12(+2.78%)
Aug 25, 2011 41.06 41.58 40.15 40.26 290,619 -1.08(-2.62%)
Aug 24, 2011 41.34 41.71 40.53 41.35 470,719 +0.04(+0.09%)
Aug 23, 2011 39.50 41.37 39.45 41.31 668,960 +2.02(+5.14%)
Aug 22, 2011 39.80 40.14 39.08 39.29 371,681 +0.24(+0.61%)
Aug 19, 2011 39.35 40.60 38.92 39.06 589,246 -0.73(-1.84%)
Aug 18, 2011 41.06 41.06 39.47 39.79 763,121 -2.44(-5.78%)
Aug 17, 2011 42.34 43.15 41.82 42.23 237,321 -0.28(-0.66%)
Aug 16, 2011 42.97 43.23 41.96 42.51 315,861 -0.78(-1.79%)
Aug 15, 2011 42.67 43.31 42.58 43.28 274,880 +0.82(+1.93%)
Aug 12, 2011 43.29 43.38 42.21 42.47 384,977 -0.18(-0.41%)
Aug 11, 2011 41.22 43.18 41.08 42.64 624,741 +2.01(+4.94%)
Aug 10, 2011 40.48 41.91 40.04 40.63 951,736 -0.79(-1.91%)
Aug 09, 2011 40.79 41.50 39.07 41.43 729,753 +1.77(+4.47%)
Aug 08, 2011 40.69 41.25 39.43 39.65 1,172,932 -2.24(-5.34%)
Aug 05, 2011 43.09 43.70 40.62 41.89 1,618,297 -0.86(-2.02%)
Aug 04, 2011 44.67 44.76 42.70 42.76 768,809 -2.62(-5.77%)
Aug 03, 2011 44.80 45.40 43.89 45.37 369,903 +0.53(+1.18%)
Aug 02, 2011 45.85 46.08 44.77 44.84 650,367 -1.34(-2.90%)
Aug 01, 2011 46.88 47.05 45.55 46.18 363,334 -0.05(-0.11%)
Jul 29, 2011 45.91 46.63 45.58 46.24 171,624 -0.39(-0.83%)
Jul 28, 2011 46.70 47.35 46.14 46.62 219,177 -0.10(-0.21%)
Jul 27, 2011 48.01 48.01 46.60 46.72 690,422 -1.73(-3.57%)
Jul 26, 2011 48.34 49.04 48.34 48.45 290,366 +0.33(+0.68%)
Jul 25, 2011 48.19 48.38 47.90 48.12 197,904 -0.57(-1.18%)
Jul 22, 2011 48.70 48.86 47.74 48.70 205,051 +1.15(+2.43%)
Jul 21, 2011 47.10 47.71 46.46 47.54 336,706 +0.35(+0.75%)
Jul 20, 2011 47.54 47.66 46.92 47.19 448,315 -0.19(-0.39%)
Jul 19, 2011 46.36 47.49 46.36 47.37 552,883 +1.44(+3.13%)
Jul 18, 2011 46.26 46.48 45.51 45.94 365,872 -0.56(-1.21%)
Jul 15, 2011 46.60 46.60 45.95 46.50 228,142 +0.19(+0.40%)
Jul 14, 2011 47.06 47.59 46.20 46.32 190,232 -0.70(-1.48%)
Jul 13, 2011 47.41 47.72 46.80 47.01 442,244 -0.15(-0.32%)
Jul 12, 2011 48.11 48.11 46.90 47.16 325,924 -1.39(-2.87%)
Jul 11, 2011 48.85 49.44 48.38 48.55 133,477 -0.85(-1.73%)
Jul 08, 2011 49.57 49.57 48.90 49.41 192,268 -0.69(-1.37%)
Jul 07, 2011 49.59 50.39 49.50 50.10 194,014 +0.93(+1.90%)
Jul 06, 2011 49.27 49.30 48.74 49.16 329,384 -0.40(-0.80%)
Jul 05, 2011 49.96 50.08 49.33 49.56 190,324 -0.40(-0.79%)
Jul 01, 2011 48.94 50.08 48.85 49.96 115,616 +1.05(+2.14%)
Jun 30, 2011 47.88 49.07 47.88 48.91 143,303 +1.12(+2.34%)
Jun 29, 2011 47.87 48.03 47.43 47.79 178,033 +0.06(+0.13%)
Jun 28, 2011 47.22 47.74 47.19 47.73 103,101 +0.63(+1.35%)
Jun 27, 2011 46.96 47.29 46.41 47.09 95,891 +0.24(+0.51%)
Jun 24, 2011 47.86 47.86 46.72 46.85 131,206 -1.10(-2.30%)
Jun 23, 2011 46.83 48.01 46.47 47.96 201,757 +0.59(+1.25%)
Jun 22, 2011 47.45 47.85 47.24 47.36 223,327 -0.19(-0.39%)
Jun 21, 2011 46.77 47.69 46.46 47.55 392,411 +1.09(+2.35%)
Jun 20, 2011 46.47 46.62 46.22 46.46 568,725 +0.06(+0.13%)
Jun 17, 2011 47.55 47.55 46.24 46.40 355,174 -0.70(-1.48%)
Jun 16, 2011 47.59 47.69 46.68 47.09 219,555 -0.55(-1.15%)
Jun 15, 2011 48.09 48.38 47.55 47.64 177,198 -0.89(-1.83%)
Jun 14, 2011 48.44 48.82 48.38 48.53 329,740 +0.84(+1.76%)
Jun 13, 2011 48.19 48.38 47.50 47.69 170,308 -0.42(-0.88%)
Jun 10, 2011 48.70 48.73 47.78 48.11 154,382 -0.78(-1.60%)
Jun 09, 2011 48.88 49.19 48.63 48.90 568,932 +0.04(+0.07%)
Jun 08, 2011 49.59 49.59 48.70 48.86 294,519 -0.97(-1.95%)
Jun 07, 2011 49.92 50.37 49.83 49.83 337,305 +0.20(+0.41%)
Jun 06, 2011 50.08 50.11 49.58 49.63 382,725 -0.36(-0.72%)
Jun 03, 2011 50.29 50.72 49.93 49.99 201,102 -0.16(-0.32%)
May 24, 2011 50.85 50.85 50.14 50.15 556,434 -0.44(-0.87%)
May 23, 2011 51.02 51.02 50.55 50.59 103,722 -1.06(-2.05%)
May 20, 2011 51.76 51.91 51.36 51.65 122,049 -0.11(-0.20%)
May 19, 2011 52.08 52.08 51.30 51.75 228,006 -0.44(-0.84%)
May 18, 2011 51.29 52.31 51.29 52.19 57,147 +0.93(+1.82%)
May 17, 2011 51.62 51.67 50.76 51.26 427,236 -0.64(-1.24%)
May 16, 2011 52.44 52.98 51.81 51.90 278,394 -0.74(-1.41%)
May 13, 2011 53.22 53.38 52.61 52.64 49,429 -0.65(-1.22%)
May 12, 2011 52.38 53.51 52.33 53.30 129,231 +0.69(+1.31%)
May 11, 2011 53.14 53.25 52.30 52.61 75,797 -0.39(-0.73%)
May 10, 2011 52.85 53.16 52.77 53.00 55,534 +0.26(+0.48%)
May 09, 2011 53.01 53.01 52.42 52.74 195,543 -0.22(-0.42%)
May 06, 2011 53.19 53.52 52.74 52.96 106,931 +0.41(+0.79%)
May 05, 2011 52.14 53.06 52.06 52.55 97,695 +0.14(+0.27%)
May 04, 2011 52.63 52.85 51.78 52.41 300,521 -0.02(-0.03%)
May 03, 2011 52.83 52.95 52.06 52.42 131,272 -0.65(-1.23%)
May 02, 2011 53.16 53.74 52.96 53.08 86,496 -0.48(-0.90%)
Apr 29, 2011 53.29 53.63 53.29 53.56 48,404 +0.19(+0.35%)
Apr 28, 2011 53.51 53.67 53.02 53.37 51,555 -0.27(-0.51%)
Apr 27, 2011 53.31 53.74 53.06 53.65 87,310 -0.04(-0.07%)
Apr 26, 2011 52.87 53.77 52.87 53.68 106,896 +0.86(+1.63%)
Apr 25, 2011 53.02 53.02 52.63 52.82 199,482 +0.04(+0.07%)
Apr 21, 2011 53.15 53.15 52.53 52.78 77,467 +0.05(+0.10%)
Apr 20, 2011 52.04 52.78 52.00 52.73 317,276 +2.14(+4.23%)
Apr 19, 2011 50.32 50.64 50.20 50.59 91,678 +0.21(+0.42%)
Apr 18, 2011 50.67 50.68 50.01 50.38 133,430 -0.92(-1.79%)
Apr 15, 2011 50.89 51.46 50.63 51.30 211,287 +0.26(+0.52%)
Apr 14, 2011 50.54 51.04 50.26 51.03 127,613 +0.08(+0.16%)
Apr 13, 2011 51.14 51.30 50.65 50.95 482,371 +0.12(+0.24%)
Apr 12, 2011 51.57 51.57 50.55 50.83 262,012 -1.10(-2.12%)
Apr 11, 2011 52.37 52.44 51.74 51.93 140,409 -0.44(-0.84%)
Apr 08, 2011 53.07 53.19 52.10 52.37 109,413 -0.44(-0.83%)
Apr 07, 2011 53.02 53.02 52.26 52.81 894,621 -0.18(-0.33%)
Apr 06, 2011 52.71 53.07 52.51 52.99 101,712 +0.80(+1.54%)
Apr 05, 2011 51.91 52.61 51.85 52.19 307,504 +1.15(+2.24%)
Apr 04, 2011 51.69 51.69 50.75 51.04 253,952 -0.46(-0.89%)
Apr 01, 2011 52.37 52.37 51.33 51.50 209,999 -0.57(-1.10%)
Mar 31, 2011 52.48 52.63 51.92 52.07 69,384 -0.49(-0.94%)
Mar 30, 2011 53.02 53.02 52.14 52.56 90,200 +0.06(+0.12%)
Mar 29, 2011 51.96 52.50 51.50 52.50 239,783 +0.52(+1.00%)
Mar 28, 2011 52.30 52.44 51.96 51.98 482,571 +0.01(+0.02%)
Mar 25, 2011 52.26 52.50 51.91 51.97 412,417 -0.19(-0.35%)
Mar 24, 2011 51.39 52.27 51.28 52.16 342,333 +1.24(+2.44%)
Mar 23, 2011 50.25 51.00 49.93 50.92 627,149 +0.48(+0.96%)
Mar 22, 2011 50.89 50.89 50.35 50.43 260,859 -0.48(-0.95%)
Mar 21, 2011 51.08 51.20 50.60 50.92 285,300 +0.90(+1.80%)
Mar 18, 2011 50.58 50.62 49.81 50.02 480,527 +0.21(+0.42%)
Mar 17, 2011 50.14 50.41 49.63 49.81 1,713,837 +0.59(+1.20%)
Mar 16, 2011 50.00 50.85 48.85 49.22 2,547,408 -1.06(-2.10%)
Mar 15, 2011 49.33 50.62 48.75 50.27 592,792 -0.67(-1.31%)
Mar 14, 2011 50.82 51.57 50.60 50.94 1,523,990 -0.11(-0.22%)
Mar 11, 2011 50.15 51.12 50.15 51.06 237,014 +0.57(+1.13%)
Mar 10, 2011 51.04 51.25 50.44 50.48 667,613 -1.31(-2.53%)
Mar 09, 2011 53.18 53.18 51.74 51.80 694,246 -1.66(-3.10%)
Mar 08, 2011 53.34 53.91 52.86 53.45 695,861 +0.05(+0.10%)
Mar 07, 2011 55.10 55.10 52.79 53.40 328,033 -1.51(-2.74%)
Mar 04, 2011 55.30 55.31 54.49 54.91 1,830,186 -0.46(-0.83%)
Mar 03, 2011 54.87 55.60 54.87 55.37 223,982 +1.05(+1.93%)
Mar 02, 2011 53.59 55.02 53.59 54.32 1,484,037 +0.68(+1.26%)
Mar 01, 2011 54.79 54.91 53.58 53.64 319,459 -1.07(-1.95%)
Feb 28, 2011 55.45 55.59 54.14 54.71 95,991 -0.53(-0.96%)
Feb 25, 2011 54.55 55.30 54.45 55.23 640,041 +1.39(+2.59%)
Feb 24, 2011 53.01 53.97 52.94 53.84 173,959 +0.83(+1.56%)
Feb 23, 2011 54.16 54.16 52.30 53.01 153,400 -1.04(-1.92%)
Feb 22, 2011 55.17 55.31 53.87 54.05 184,810 -2.20(-3.92%)
Feb 18, 2011 56.46 56.56 56.00 56.26 91,964 -0.13(-0.23%)
Feb 17, 2011 55.32 56.51 55.32 56.39 235,238 +0.84(+1.51%)
Feb 16, 2011 55.40 55.72 55.22 55.55 100,102 +0.57(+1.04%)
Feb 15, 2011 55.46 55.46 54.78 54.98 83,092 -0.56(-1.02%)
Feb 14, 2011 55.18 55.97 55.18 55.54 79,552 +0.45(+0.82%)
Feb 11, 2011 54.35 55.29 54.27 55.09 101,054 +0.44(+0.81%)
Feb 10, 2011 53.95 54.74 53.78 54.65 416,406 +0.07(+0.13%)
Feb 09, 2011 54.75 54.94 54.39 54.58 51,197 -0.39(-0.71%)
Feb 08, 2011 54.96 54.98 54.50 54.97 112,416 +0.00(+0.00%)
Feb 07, 2011 55.35 55.52 54.79 54.97 192,549 -0.22(-0.40%)
Feb 04, 2011 54.21 55.19 54.17 55.19 435,711 +1.14(+2.10%)
Feb 03, 2011 54.11 54.18 53.57 54.05 156,795 +0.04(+0.08%)
Feb 02, 2011 53.54 54.25 53.43 54.01 168,817 +0.28(+0.52%)
Feb 01, 2011 52.90 54.00 52.90 53.73 388,104 +1.30(+2.49%)
Jan 31, 2011 52.24 52.67 51.27 52.42 67,830 +0.20(+0.39%)
Jan 28, 2011 53.83 53.92 51.95 52.22 175,569 -1.47(-2.74%)
Jan 27, 2011 53.04 53.82 53.04 53.69 111,282 +1.03(+1.96%)
Jan 26, 2011 52.45 52.83 52.14 52.66 159,768 +0.42(+0.81%)
Jan 25, 2011 52.48 52.56 51.90 52.24 144,523 -0.37(-0.70%)
Jan 24, 2011 51.60 52.63 51.55 52.61 711,676 +1.19(+2.31%)
Jan 21, 2011 52.19 52.26 51.32 51.42 104,444 -0.37(-0.71%)
Jan 20, 2011 51.90 51.90 51.04 51.79 518,555 -0.54(-1.03%)
Jan 19, 2011 53.15 53.20 52.19 52.33 1,048,159 -1.30(-2.42%)
Jan 18, 2011 53.57 53.77 53.30 53.62 280,615 -0.15(-0.28%)
Jan 14, 2011 52.52 53.78 52.52 53.77 624,940 +1.39(+2.66%)
Jan 13, 2011 52.39 52.55 52.08 52.38 260,227 +0.04(+0.07%)
Jan 12, 2011 51.68 52.37 51.38 52.34 173,679 +1.00(+1.96%)
Jan 11, 2011 51.50 51.50 51.07 51.34 50,108 +0.13(+0.26%)
Jan 10, 2011 50.51 51.30 50.43 51.21 290,837 +0.55(+1.08%)
Jan 07, 2011 50.66 50.88 49.87 50.66 1,528,708 +0.14(+0.28%)
Jan 06, 2011 49.90 50.61 49.81 50.52 370,159 +0.89(+1.79%)
Jan 05, 2011 49.18 49.68 49.07 49.63 52,104 +0.16(+0.32%)
Jan 04, 2011 49.59 49.81 49.00 49.47 103,636 +0.12(+0.25%)
Jan 03, 2011 49.32 49.94 49.23 49.35 129,941 +0.26(+0.54%)
Dec 31, 2010 48.86 49.08 48.78 49.08 20,331 +0.01(+0.02%)
Dec 30, 2010 48.87 49.18 48.87 49.07 47,508 +0.15(+0.31%)
Dec 29, 2010 49.10 49.10 48.86 48.92 20,121 +0.01(+0.02%)
Dec 28, 2010 49.22 49.22 48.73 48.92 45,800 -0.20(-0.41%)
Dec 27, 2010 48.95 49.17 48.45 49.12 56,693 +0.06(+0.13%)
Dec 23, 2010 49.14 49.17 48.92 49.06 95,238 -0.14(-0.29%)
Dec 22, 2010 48.93 49.21 48.68 49.20 650,277 +0.05(+0.11%)
Dec 21, 2010 49.04 49.29 49.03 49.14 44,465 +0.31(+0.63%)
Dec 20, 2010 49.16 49.16 48.65 48.84 67,144 -0.41(-0.84%)
Dec 17, 2010 49.00 49.39 49.00 49.25 183,676 +0.32(+0.65%)
Dec 16, 2010 48.69 49.11 48.67 48.93 467,532 +0.26(+0.54%)
Dec 15, 2010 49.05 49.31 48.60 48.67 76,959 -0.53(-1.07%)
Dec 14, 2010 49.62 49.66 49.03 49.20 138,168 -0.33(-0.66%)
Dec 13, 2010 50.15 50.19 49.50 49.52 258,124 -0.33(-0.67%)
Dec 10, 2010 49.95 50.03 49.70 49.86 21,761 +0.01(+0.02%)
Dec 09, 2010 50.00 50.01 49.68 49.85 37,884 +0.15(+0.30%)
Dec 08, 2010 49.23 49.77 49.17 49.70 82,839 +0.42(+0.86%)
Dec 07, 2010 49.81 50.03 49.28 49.28 110,599 -0.05(-0.11%)
Dec 06, 2010 49.45 49.45 48.95 49.33 265,948 -0.03(-0.05%)
Dec 03, 2010 48.77 49.49 48.77 49.36 248,307 +0.25(+0.50%)
Dec 02, 2010 48.40 49.17 48.40 49.11 262,985 +0.95(+1.98%)
Dec 01, 2010 47.50 48.32 47.50 48.16 179,270 +1.41(+3.02%)
Nov 30, 2010 46.87 47.01 46.62 46.75 536,617 -0.60(-1.27%)
Nov 29, 2010 47.17 47.44 46.77 47.35 159,240 -0.07(-0.15%)
Nov 26, 2010 47.47 47.72 47.31 47.42 62,780 -0.30(-0.63%)
Nov 24, 2010 46.85 47.72 47.72 47.72 198,403 +1.17(+2.52%)
Nov 23, 2010 46.40 46.78 46.32 46.55 260,858 -0.34(-0.73%)
Nov 22, 2010 46.30 46.91 46.22 46.89 129,997 +0.59(+1.28%)
Nov 19, 2010 45.51 46.46 45.51 46.30 73,694 +0.70(+1.55%)
Nov 18, 2010 45.23 45.77 45.23 45.59 115,488 +0.81(+1.81%)
Nov 17, 2010 44.62 45.27 44.62 44.78 66,334 -0.04(-0.08%)
Nov 16, 2010 45.15 45.50 44.58 44.82 346,616 -0.65(-1.43%)
Nov 15, 2010 46.08 46.22 45.44 45.47 65,361 -0.34(-0.75%)
Nov 12, 2010 45.65 46.50 45.31 45.81 607,138 -0.02(-0.04%)
Nov 11, 2010 45.06 45.93 44.64 45.83 182,939 -0.51(-1.10%)
Nov 10, 2010 46.33 46.39 45.75 46.34 530,714 -0.04(-0.09%)
Nov 09, 2010 46.95 46.95 46.19 46.39 85,357 -0.50(-1.07%)
Nov 08, 2010 46.80 47.23 46.70 46.89 320,565 -0.01(-0.02%)
Nov 05, 2010 46.56 47.11 46.54 46.90 168,862 +0.30(+0.64%)
Nov 04, 2010 45.75 46.64 45.75 46.60 169,499 +1.41(+3.12%)
Nov 03, 2010 44.82 45.21 44.53 45.19 156,321 +0.46(+1.02%)
Nov 02, 2010 44.70 44.93 44.47 44.73 702,618 +0.30(+0.67%)
Nov 01, 2010 44.86 44.86 44.08 44.43 283,971 -0.14(-0.32%)
Oct 29, 2010 44.17 44.69 44.17 44.57 212,541 +0.27(+0.62%)
Oct 28, 2010 44.34 44.40 43.75 44.30 1,324,961 +0.02(+0.04%)
Oct 27, 2010 42.98 44.30 42.98 44.28 893,944 +1.17(+2.72%)
Oct 25, 2010 42.87 43.37 42.87 43.11 366,632 +0.49(+1.16%)
Oct 22, 2010 41.81 42.73 41.81 42.62 354,065 +0.81(+1.94%)
Oct 21, 2010 42.05 42.11 41.45 41.80 469,250 -0.25(-0.59%)
Oct 20, 2010 41.88 42.21 41.51 42.05 422,099 +0.28(+0.68%)
Oct 19, 2010 41.73 42.52 41.35 41.77 291,755 -0.59(-1.39%)
Oct 18, 2010 42.43 42.56 42.03 42.36 571,571 -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.