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

226.25 +8.53 (+3.92%)
Streaming Delayed Price Updated: 10:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.58 16.65 16.51 16.54 366,711 -0.13(-0.80%)
Sep 27, 2012 16.44 16.71 16.33 16.68 892,956 +0.37(+2.27%)
Sep 26, 2012 16.28 16.34 16.09 16.31 1,435,346 -0.12(-0.72%)
Sep 25, 2012 16.94 16.94 16.41 16.42 765,817 -0.49(-2.92%)
Sep 24, 2012 17.03 17.04 16.85 16.92 706,417 -0.25(-1.43%)
Sep 21, 2012 17.28 17.35 17.16 17.16 219,899 +0.02(+0.11%)
Sep 20, 2012 17.22 17.25 17.06 17.14 1,090,437 -0.17(-0.98%)
Sep 19, 2012 17.34 17.43 17.30 17.31 616,426 -0.11(-0.60%)
Sep 18, 2012 17.43 17.48 17.38 17.42 536,437 -0.07(-0.42%)
Sep 17, 2012 17.61 17.64 17.43 17.49 338,451 -0.18(-1.03%)
Sep 14, 2012 17.56 17.86 17.54 17.67 535,634 +0.23(+1.32%)
Sep 13, 2012 17.26 17.51 17.13 17.44 1,754,955 +0.15(+0.89%)
Sep 12, 2012 17.32 17.41 17.21 17.29 398,813 +0.04(+0.22%)
Sep 11, 2012 17.18 17.32 17.13 17.25 394,918 +0.11(+0.65%)
Sep 10, 2012 17.33 17.39 17.12 17.14 743,449 -0.30(-1.74%)
Sep 07, 2012 17.46 17.47 17.34 17.44 2,080,942 -0.05(-0.27%)
Sep 06, 2012 17.11 17.58 17.10 17.49 1,088,778 +0.52(+3.04%)
Sep 05, 2012 17.06 17.16 16.92 16.98 236,809 -0.09(-0.54%)
Sep 04, 2012 17.23 17.23 16.89 17.07 335,120 -0.13(-0.78%)
Aug 31, 2012 17.14 17.29 16.98 17.20 723,196 +0.20(+1.20%)
Aug 30, 2012 17.15 17.18 16.97 17.00 700,800 -0.26(-1.53%)
Aug 29, 2012 17.25 17.34 17.14 17.26 505,533 -0.01(-0.04%)
Aug 27, 2012 17.39 17.42 17.21 17.27 408,188 -0.07(-0.39%)
Aug 24, 2012 17.27 17.39 17.14 17.34 321,490 +0.09(+0.50%)
Aug 23, 2012 17.28 17.32 17.14 17.25 334,766 -0.10(-0.57%)
Aug 22, 2012 17.46 17.46 17.24 17.35 1,120,369 -0.13(-0.73%)
Aug 21, 2012 17.52 17.71 17.42 17.48 581,545 +0.01(+0.05%)
Aug 20, 2012 17.54 17.54 17.35 17.47 1,368,654 -0.12(-0.67%)
Aug 17, 2012 17.70 17.70 17.53 17.58 249,047 -0.13(-0.72%)
Aug 16, 2012 17.43 17.75 17.43 17.71 793,284 +0.27(+1.57%)
Aug 15, 2012 17.28 17.52 17.23 17.44 437,928 +0.10(+0.57%)
Aug 14, 2012 17.61 17.61 17.27 17.34 1,381,666 -0.13(-0.77%)
Aug 13, 2012 17.58 17.58 17.29 17.47 400,871 -0.15(-0.87%)
Aug 10, 2012 17.47 17.63 17.47 17.63 665,887 +0.09(+0.51%)
Aug 09, 2012 17.41 17.56 17.38 17.54 940,520 +0.14(+0.79%)
Aug 08, 2012 17.29 17.44 17.26 17.40 1,297,186 +0.04(+0.24%)
Aug 07, 2012 17.10 17.49 17.10 17.36 1,071,146 +0.39(+2.31%)
Aug 06, 2012 16.95 17.10 16.95 16.97 301,578 +0.06(+0.34%)
Aug 03, 2012 16.79 17.01 16.71 16.91 848,930 +0.37(+2.24%)
Aug 02, 2012 16.46 16.81 16.40 16.54 686,709 -0.10(-0.59%)
Aug 01, 2012 16.73 16.79 16.53 16.64 1,094,467 -0.00(-0.02%)
Jul 31, 2012 16.58 16.83 16.58 16.64 1,295,367 +0.12(+0.73%)
Jul 30, 2012 16.63 16.77 16.42 16.52 710,942 -0.15(-0.90%)
Jul 27, 2012 16.32 16.71 16.28 16.67 1,955,321 +0.40(+2.45%)
Jul 26, 2012 16.23 16.39 16.11 16.27 1,450,880 +0.35(+2.20%)
Jul 25, 2012 15.73 16.11 15.73 15.92 1,152,625 +0.31(+2.00%)
Jul 24, 2012 15.76 15.76 15.45 15.61 744,544 -0.07(-0.47%)
Jul 23, 2012 15.51 15.75 15.31 15.68 1,855,825 -0.13(-0.83%)
Jul 20, 2012 16.06 16.12 15.81 15.81 1,490,223 -0.27(-1.67%)
Jul 19, 2012 15.98 16.22 15.98 16.08 1,506,425 +0.32(+2.00%)
Jul 18, 2012 15.20 15.86 15.16 15.76 2,075,799 +0.52(+3.41%)
Jul 17, 2012 15.38 15.38 14.99 15.24 1,024,200 -0.06(-0.42%)
Jul 16, 2012 15.41 15.41 15.20 15.31 593,845 -0.14(-0.93%)
Jul 13, 2012 15.39 15.52 15.36 15.45 661,550 +0.11(+0.71%)
Jul 12, 2012 15.46 15.46 15.20 15.34 840,186 -0.25(-1.57%)
Jul 11, 2012 15.78 15.83 15.51 15.59 622,134 -0.18(-1.11%)
Jul 10, 2012 15.99 16.19 15.65 15.76 1,262,509 -0.33(-2.06%)
Jul 09, 2012 16.28 16.33 16.04 16.10 2,415,191 -0.22(-1.33%)
Jul 06, 2012 16.56 16.57 16.17 16.31 739,366 -0.42(-2.52%)
Jul 05, 2012 16.74 16.81 16.58 16.73 239,434 -0.13(-0.76%)
Jul 03, 2012 16.69 16.88 16.63 16.86 613,673 +0.20(+1.23%)
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.