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

440.73 USD -0.95 (-0.22%)
Streaming Delayed Price Updated: 7:34 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 50.63 50.63 49.54 50.22 372,420 -0.53(-1.04%)
May 30, 2012 50.93 51.07 50.45 50.75 159,109 -0.72(-1.40%)
May 29, 2012 51.07 51.78 51.03 51.47 131,644 +1.08(+2.14%)
May 25, 2012 49.98 50.77 49.98 50.39 202,150 +0.50(+1.00%)
May 24, 2012 50.76 50.77 49.61 49.89 197,947 -0.72(-1.42%)
May 23, 2012 49.72 50.67 49.42 50.61 442,604 +0.20(+0.40%)
May 22, 2012 50.77 50.78 50.08 50.41 189,767 -0.37(-0.73%)
May 21, 2012 49.66 50.83 49.54 50.78 246,560 +1.24(+2.50%)
May 18, 2012 50.81 50.81 49.42 49.54 293,297 -0.97(-1.92%)
May 17, 2012 51.68 51.85 50.50 50.51 192,732 -1.14(-2.21%)
May 16, 2012 52.60 52.78 51.58 51.65 157,949 -0.81(-1.54%)
May 15, 2012 52.89 53.42 52.35 52.46 171,820 -0.56(-1.06%)
May 14, 2012 53.00 53.38 52.78 53.02 149,213 -0.52(-0.97%)
May 11, 2012 53.03 54.17 53.01 53.54 150,816 +0.37(+0.70%)
May 10, 2012 53.76 53.78 52.76 53.17 189,392 -0.20(-0.37%)
May 09, 2012 52.79 53.62 52.25 53.37 237,091 -0.19(-0.35%)
May 08, 2012 53.45 53.65 52.43 53.56 295,755 -0.31(-0.58%)
May 07, 2012 53.82 54.25 53.80 53.87 168,138 -0.16(-0.30%)
May 04, 2012 54.91 55.16 53.91 54.03 368,705 -1.11(-2.01%)
May 03, 2012 56.49 56.83 55.09 55.14 206,074 -1.41(-2.49%)
May 02, 2012 55.83 56.63 55.78 56.55 135,278 +0.27(+0.48%)
May 01, 2012 55.96 56.70 55.90 56.28 152,394 +0.17(+0.30%)
Apr 30, 2012 56.39 56.41 56.05 56.11 364,539 -0.24(-0.43%)
Apr 27, 2012 56.47 56.52 55.79 56.35 227,400 +0.01(+0.02%)
Apr 26, 2012 55.27 56.44 55.27 56.34 363,678 +1.27(+2.31%)
Apr 25, 2012 54.78 55.20 54.46 55.07 220,145 +1.20(+2.23%)
Apr 24, 2012 54.39 54.53 53.69 53.87 175,965 -0.40(-0.74%)
Apr 23, 2012 54.26 54.33 53.75 54.27 320,187 -0.67(-1.22%)
Apr 20, 2012 56.30 56.30 54.91 54.94 456,043 -1.30(-2.31%)
Apr 19, 2012 56.69 57.59 55.94 56.24 255,750 -0.70(-1.23%)
Apr 18, 2012 56.77 57.14 56.34 56.94 172,607 -0.42(-0.73%)
Apr 17, 2012 56.90 57.64 56.90 57.36 337,554 +0.88(+1.56%)
Apr 16, 2012 56.99 57.06 55.99 56.48 242,045 -0.02(-0.04%)
Apr 13, 2012 57.34 57.48 56.47 56.50 221,896 -1.02(-1.77%)
Apr 12, 2012 56.66 57.72 56.60 57.52 145,469 +1.07(+1.90%)
Apr 11, 2012 56.25 56.86 56.16 56.45 216,856 +0.93(+1.68%)
Apr 10, 2012 56.45 56.91 55.42 55.52 283,062 -1.07(-1.89%)
Apr 09, 2012 56.49 56.73 56.21 56.59 248,403 -0.76(-1.33%)
Apr 05, 2012 56.97 57.55 56.97 57.35 463,131 +0.09(+0.16%)
Apr 04, 2012 57.74 57.82 56.70 57.26 353,997 -1.29(-2.20%)
Apr 03, 2012 59.19 59.28 58.31 58.55 432,230 -0.95(-1.60%)
Apr 02, 2012 59.18 59.64 58.60 59.50 126,315 +0.05(+0.08%)
Mar 30, 2012 59.62 59.80 59.00 59.45 195,258 +0.25(+0.42%)
Mar 29, 2012 58.66 59.32 58.45 59.20 433,667 +0.01(+0.02%)
Mar 28, 2012 59.96 60.02 58.78 59.19 352,630 -0.69(-1.15%)
Mar 27, 2012 59.93 60.33 59.88 59.88 211,726 -0.02(-0.03%)
Mar 26, 2012 59.55 59.92 59.23 59.90 266,625 +0.71(+1.20%)
Mar 23, 2012 59.01 59.21 58.50 59.19 268,943 +0.12(+0.20%)
Mar 22, 2012 58.90 59.21 58.60 59.07 206,497 -0.32(-0.54%)
Mar 21, 2012 59.31 59.67 59.03 59.39 121,908 +0.24(+0.41%)
Mar 20, 2012 59.23 59.37 58.69 59.15 238,817 -0.47(-0.79%)
Mar 19, 2012 59.23 59.84 58.96 59.62 178,482 +0.42(+0.71%)
Mar 16, 2012 59.30 59.30 58.87 59.20 244,448 +0.10(+0.17%)
Mar 15, 2012 58.24 59.15 58.22 59.10 691,170 +1.15(+1.98%)
Mar 14, 2012 58.28 58.92 57.88 57.95 223,642 -0.19(-0.33%)
Mar 13, 2012 57.36 58.14 57.31 58.14 397,997 +1.24(+2.18%)
Mar 12, 2012 57.42 57.42 56.71 56.90 172,921 -0.55(-0.96%)
Mar 09, 2012 56.79 57.49 56.79 57.45 233,983 +0.62(+1.09%)
Mar 08, 2012 56.52 56.97 56.25 56.83 511,463 +0.83(+1.48%)
Mar 07, 2012 55.29 56.23 55.29 56.00 400,510 +0.81(+1.47%)
Mar 06, 2012 54.87 55.29 54.53 55.19 257,082 -0.52(-0.93%)
Mar 05, 2012 56.90 56.95 55.50 55.71 381,799 -1.36(-2.38%)
Mar 02, 2012 57.64 57.99 57.06 57.07 158,290 -0.65(-1.13%)
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.