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

353.46 USD -0.78 (-0.22%)
Official Closing Price Updated: 7:30 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 52.01 52.23 51.78 51.88 116,928 -0.42(-0.80%)
Sep 27, 2012 51.56 52.41 51.20 52.30 284,724 +1.16(+2.27%)
Sep 26, 2012 51.07 51.24 50.46 51.14 457,668 -0.37(-0.72%)
Sep 25, 2012 53.13 53.14 51.46 51.51 244,185 -1.55(-2.92%)
Sep 24, 2012 53.40 53.45 52.83 53.06 225,245 -0.77(-1.43%)
Sep 21, 2012 54.18 54.40 53.83 53.83 70,116 +0.06(+0.11%)
Sep 20, 2012 54.01 54.11 53.50 53.77 347,692 -0.53(-0.98%)
Sep 19, 2012 54.39 54.65 54.25 54.30 196,551 -0.33(-0.60%)
Sep 18, 2012 54.67 54.81 54.50 54.63 171,046 -0.23(-0.42%)
Sep 17, 2012 55.22 55.32 54.65 54.86 107,917 -0.57(-1.03%)
Sep 14, 2012 55.08 56.00 55.00 55.43 170,790 +0.72(+1.32%)
Sep 13, 2012 54.14 54.92 53.73 54.71 559,577 +0.48(+0.89%)
Sep 12, 2012 54.32 54.59 53.97 54.23 127,164 +0.12(+0.22%)
Sep 11, 2012 53.87 54.32 53.72 54.11 125,922 +0.35(+0.65%)
Sep 10, 2012 54.36 54.53 53.70 53.76 237,053 -0.95(-1.74%)
Sep 07, 2012 54.76 54.80 54.38 54.71 663,520 -0.15(-0.27%)
Sep 06, 2012 53.65 55.13 53.62 54.86 347,163 +1.62(+3.04%)
Sep 05, 2012 53.51 53.83 53.06 53.24 75,508 -0.29(-0.54%)
Sep 04, 2012 54.04 54.04 52.97 53.53 106,855 -0.42(-0.78%)
Aug 31, 2012 53.75 54.22 53.26 53.95 230,595 +0.64(+1.20%)
Aug 30, 2012 53.79 53.88 53.22 53.31 223,454 -0.83(-1.53%)
Aug 29, 2012 54.10 54.37 53.75 54.14 161,192 -0.02(-0.04%)
Aug 27, 2012 54.53 54.62 53.96 54.16 130,153 -0.21(-0.39%)
Aug 24, 2012 54.15 54.53 53.74 54.37 102,509 +0.27(+0.50%)
Aug 23, 2012 54.20 54.31 53.77 54.10 106,742 -0.31(-0.57%)
Aug 22, 2012 54.75 54.75 54.08 54.41 357,236 -0.40(-0.73%)
Aug 21, 2012 54.95 55.53 54.62 54.81 185,429 +0.03(+0.05%)
Aug 20, 2012 55.00 55.00 54.41 54.78 436,403 -0.37(-0.67%)
Aug 17, 2012 55.51 55.51 54.98 55.15 79,410 -0.40(-0.72%)
Aug 16, 2012 54.65 55.65 54.65 55.55 252,943 +0.86(+1.57%)
Aug 15, 2012 54.19 54.94 54.04 54.69 139,636 +0.31(+0.57%)
Aug 14, 2012 55.22 55.23 54.15 54.38 440,552 -0.42(-0.77%)
Aug 13, 2012 55.15 55.15 54.24 54.80 127,820 -0.48(-0.87%)
Aug 10, 2012 54.79 55.28 54.79 55.28 212,322 +0.28(+0.51%)
Aug 09, 2012 54.61 55.08 54.51 55.00 299,890 +0.43(+0.79%)
Aug 08, 2012 54.23 54.71 54.13 54.57 413,615 +0.13(+0.24%)
Aug 07, 2012 53.64 54.85 53.63 54.44 341,541 +1.23(+2.31%)
Aug 06, 2012 53.15 53.63 53.15 53.21 96,160 +0.18(+0.34%)
Aug 03, 2012 52.66 53.34 52.40 53.03 270,686 +1.16(+2.24%)
Aug 02, 2012 51.62 52.71 51.44 51.87 218,961 -0.31(-0.59%)
Aug 01, 2012 52.46 52.66 51.83 52.18 348,977 -0.01(-0.02%)
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%)
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.