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

417.30 USD -12.90 (-3.00%)
Official Closing Price Updated: 6:40 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 51.16 52.17 51.05 52.02 117,805 +0.86(+1.68%)
Dec 28, 2012 51.17 51.68 51.12 51.16 131,947 -0.33(-0.64%)
Dec 27, 2012 51.71 51.73 50.91 51.49 161,930 -0.27(-0.52%)
Dec 26, 2012 52.28 52.59 51.69 51.76 83,436 -0.34(-0.65%)
Dec 24, 2012 52.26 52.34 51.93 52.10 79,565 -0.24(-0.46%)
Dec 21, 2012 51.75 52.37 51.28 52.34 153,026 -0.49(-0.93%)
Dec 20, 2012 52.95 52.96 52.43 52.83 181,283 -0.10(-0.19%)
Dec 19, 2012 52.81 53.35 52.81 52.93 459,868 -0.12(-0.23%)
Dec 18, 2012 52.29 53.08 52.11 53.05 330,871 +0.98(+1.88%)
Dec 17, 2012 51.95 52.34 51.68 52.07 235,051 +0.22(+0.42%)
Dec 14, 2012 52.19 52.31 51.67 51.85 147,206 -0.40(-0.77%)
Dec 13, 2012 52.64 53.17 52.09 52.25 101,407 -0.50(-0.95%)
Dec 12, 2012 53.08 53.21 52.67 52.75 333,732 -0.20(-0.38%)
Dec 11, 2012 52.25 53.10 52.16 52.95 263,889 +0.99(+1.91%)
Dec 10, 2012 51.61 52.09 51.61 51.96 145,425 +0.34(+0.66%)
Dec 07, 2012 51.72 51.76 51.29 51.62 107,147 +0.11(+0.21%)
Dec 06, 2012 50.92 51.57 50.92 51.51 225,889 +0.50(+0.98%)
Dec 05, 2012 51.18 51.19 50.61 51.01 78,511 +0.01(+0.02%)
Dec 04, 2012 50.67 51.18 50.51 51.00 226,674 +0.07(+0.14%)
Nov 30, 2012 51.07 51.22 50.80 50.93 102,866 -0.07(-0.14%)
Nov 29, 2012 51.06 51.25 50.70 51.00 194,806 +0.15(+0.29%)
Nov 28, 2012 50.07 50.93 49.59 50.85 154,687 +0.53(+1.05%)
Nov 27, 2012 50.49 50.80 50.26 50.32 127,013 -0.11(-0.22%)
Nov 26, 2012 50.17 50.56 50.06 50.43 76,623 +0.21(+0.42%)
Nov 23, 2012 49.75 50.50 49.57 50.22 100,682 +0.82(+1.66%)
Nov 21, 2012 49.29 49.44 49.14 49.40 132,847 +0.18(+0.37%)
Nov 20, 2012 49.21 49.33 48.76 49.22 322,334 -0.22(-0.44%)
Nov 19, 2012 49.15 49.44 48.86 49.44 133,930 +0.98(+2.02%)
Nov 16, 2012 48.60 48.73 47.58 48.46 253,586 +0.01(+0.02%)
Nov 15, 2012 49.21 49.29 48.31 48.45 299,792 -0.61(-1.24%)
Nov 14, 2012 50.20 50.36 48.97 49.06 269,811 -0.81(-1.62%)
Nov 13, 2012 49.94 50.31 49.81 49.87 139,091 -0.38(-0.76%)
Nov 12, 2012 50.47 50.58 49.95 50.25 172,654 +0.03(+0.06%)
Nov 09, 2012 50.06 50.86 50.03 50.22 142,314 +0.06(+0.12%)
Nov 08, 2012 51.01 51.03 50.16 50.16 217,762 -0.58(-1.14%)
Nov 07, 2012 51.45 51.59 50.50 50.74 407,791 -1.41(-2.70%)
Nov 06, 2012 51.49 52.25 51.41 52.15 221,109 +0.77(+1.50%)
Nov 05, 2012 50.51 51.55 50.39 51.38 92,905 +0.88(+1.74%)
Nov 02, 2012 51.46 51.62 50.50 50.50 235,925 -0.96(-1.87%)
Nov 01, 2012 49.93 51.56 49.89 51.46 316,434 +1.57(+3.15%)
Oct 31, 2012 49.80 50.24 49.63 49.89 261,840 +0.09(+0.18%)
Oct 26, 2012 49.63 49.80 49.80 49.80 133,100 +0.16(+0.32%)
Oct 25, 2012 49.48 49.67 49.07 49.64 129,159 +0.72(+1.47%)
Oct 24, 2012 50.26 50.26 48.88 48.92 221,105 -0.80(-1.61%)
Oct 23, 2012 49.05 49.80 48.85 49.72 169,602 +0.25(+0.51%)
Oct 19, 2012 50.99 50.99 49.47 49.47 306,022 -1.53(-3.00%)
Oct 18, 2012 51.20 51.44 50.77 51.00 216,258 -0.50(-0.97%)
Oct 17, 2012 51.13 51.78 51.04 51.50 144,155 -0.10(-0.19%)
Oct 16, 2012 50.59 51.64 50.59 51.60 207,552 +1.15(+2.28%)
Oct 15, 2012 49.97 50.57 49.97 50.45 192,572 +0.67(+1.35%)
Oct 12, 2012 50.03 50.20 49.72 49.78 252,791 -0.29(-0.58%)
Oct 11, 2012 50.51 50.51 50.02 50.07 171,593 +0.15(+0.30%)
Oct 10, 2012 50.61 50.61 49.87 49.92 260,636 -0.70(-1.38%)
Oct 09, 2012 51.39 51.40 50.47 50.62 273,144 -0.79(-1.54%)
Oct 08, 2012 51.62 51.76 51.29 51.41 267,808 -0.57(-1.10%)
Oct 05, 2012 52.23 52.85 51.89 51.98 250,393 -0.06(-0.12%)
Oct 04, 2012 51.90 52.10 51.50 52.04 146,769 +0.27(+0.52%)
Oct 03, 2012 52.04 52.07 51.57 51.77 189,521 -0.16(-0.31%)
Oct 02, 2012 51.95 52.01 51.61 51.93 143,093 +0.25(+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.