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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 44.97 45.10 44.73 44.84 116,827 -0.06(-0.14%)
Nov 29, 2012 44.96 45.13 44.64 44.91 221,246 +0.13(+0.30%)
Nov 28, 2012 44.09 44.84 43.66 44.77 175,681 +0.47(+1.05%)
Nov 27, 2012 44.46 44.73 44.25 44.31 144,251 -0.10(-0.22%)
Nov 26, 2012 44.17 44.52 44.08 44.40 87,022 +0.18(+0.42%)
Nov 23, 2012 43.80 44.47 43.65 44.22 114,347 +0.72(+1.66%)
Nov 21, 2012 43.40 43.53 43.27 43.50 150,877 +0.16(+0.37%)
Nov 20, 2012 43.33 43.43 42.93 43.34 366,082 -0.19(-0.45%)
Nov 19, 2012 43.28 43.53 43.02 43.53 152,107 +0.86(+2.02%)
Nov 16, 2012 42.79 42.91 41.89 42.67 288,004 +0.01(+0.02%)
Nov 15, 2012 43.33 43.40 42.54 42.66 340,481 -0.54(-1.24%)
Nov 14, 2012 44.20 44.34 43.12 43.20 306,431 -0.71(-1.62%)
Nov 13, 2012 43.97 44.30 43.85 43.91 157,969 -0.33(-0.76%)
Nov 12, 2012 44.44 44.54 43.98 44.24 196,087 +0.03(+0.06%)
Nov 09, 2012 44.08 44.78 44.05 44.22 161,629 +0.05(+0.12%)
Nov 08, 2012 44.91 44.93 44.17 44.17 247,317 -0.51(-1.14%)
Nov 07, 2012 45.30 45.42 44.47 44.68 463,138 -1.24(-2.70%)
Nov 06, 2012 45.34 46.01 45.27 45.92 251,119 +0.68(+1.50%)
Nov 05, 2012 44.47 45.39 44.37 45.24 105,514 +0.77(+1.74%)
Nov 02, 2012 45.31 45.45 44.47 44.47 267,946 -0.85(-1.87%)
Nov 01, 2012 43.96 45.40 43.93 45.31 359,382 +1.38(+3.15%)
Oct 31, 2012 43.85 44.24 43.70 43.93 297,378 +0.08(+0.18%)
Oct 26, 2012 43.70 43.85 43.85 43.85 151,165 +0.14(+0.32%)
Oct 25, 2012 43.57 43.73 43.21 43.71 146,689 +0.63(+1.47%)
Oct 24, 2012 44.25 44.25 43.04 43.07 251,114 -0.70(-1.61%)
Oct 23, 2012 43.19 43.85 43.01 43.78 192,621 +0.22(+0.51%)
Oct 19, 2012 44.90 44.90 43.56 43.56 347,556 -1.35(-3.00%)
Oct 18, 2012 45.08 45.29 44.70 44.91 245,609 -0.44(-0.97%)
Oct 17, 2012 45.02 45.59 44.94 45.35 163,720 -0.09(-0.19%)
Oct 16, 2012 44.54 45.47 44.54 45.43 235,722 +1.01(+2.28%)
Oct 15, 2012 44.00 44.53 44.00 44.42 218,708 +0.59(+1.35%)
Oct 12, 2012 44.05 44.20 43.78 43.83 287,101 -0.26(-0.58%)
Oct 11, 2012 44.47 44.47 44.04 44.09 194,882 +0.13(+0.30%)
Oct 10, 2012 44.56 44.56 43.91 43.95 296,010 -0.62(-1.38%)
Oct 09, 2012 45.25 45.26 44.44 44.57 310,216 -0.70(-1.54%)
Oct 08, 2012 45.45 45.57 45.16 45.27 304,156 -0.50(-1.10%)
Oct 05, 2012 45.99 46.53 45.69 45.77 284,377 -0.05(-0.12%)
Oct 04, 2012 45.70 45.87 45.35 45.82 166,689 +0.24(+0.52%)
Oct 03, 2012 45.82 45.85 45.41 45.58 215,243 -0.14(-0.31%)
Oct 02, 2012 45.74 45.79 45.44 45.72 162,514 +0.22(+0.48%)
Oct 01, 2012 45.94 46.09 45.41 45.50 96,362 -0.18(-0.39%)
Sep 28, 2012 45.79 45.99 45.59 45.68 132,798 -0.37(-0.80%)
Sep 27, 2012 45.40 46.15 45.08 46.05 323,368 +1.02(+2.27%)
Sep 26, 2012 44.97 45.12 44.43 45.03 519,785 -0.33(-0.72%)
Sep 25, 2012 46.78 46.79 45.31 45.35 277,327 -1.36(-2.92%)
Sep 24, 2012 47.02 47.06 46.52 46.72 255,816 -0.68(-1.43%)
Sep 21, 2012 47.71 47.90 47.40 47.40 79,632 +0.05(+0.11%)
Sep 20, 2012 47.56 47.64 47.11 47.34 394,882 -0.47(-0.98%)
Sep 19, 2012 47.89 48.12 47.77 47.81 223,227 -0.29(-0.60%)
Sep 18, 2012 48.14 48.26 47.99 48.10 194,261 -0.20(-0.42%)
Sep 17, 2012 48.62 48.71 48.12 48.30 122,564 -0.50(-1.03%)
Sep 14, 2012 48.50 49.31 48.43 48.81 193,970 +0.63(+1.32%)
Sep 13, 2012 47.67 48.36 47.31 48.17 635,525 +0.42(+0.89%)
Sep 12, 2012 47.83 48.07 47.52 47.75 144,423 +0.11(+0.22%)
Sep 11, 2012 47.43 47.83 47.30 47.64 143,012 +0.31(+0.65%)
Sep 10, 2012 47.86 48.01 47.28 47.34 269,227 -0.84(-1.74%)
Sep 07, 2012 48.22 48.25 47.88 48.17 753,576 -0.13(-0.27%)
Sep 06, 2012 47.24 48.54 47.21 48.30 394,281 +1.43(+3.04%)
Sep 05, 2012 47.12 47.40 46.72 46.88 85,756 -0.26(-0.54%)
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.