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

430.07 USD UNCHANGED
Streaming Delayed Price Updated: 7:55 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 55.85 56.00 55.12 55.51 108,728 +0.04(+0.07%)
Jan 30, 2012 55.68 55.68 54.85 55.47 314,889 -0.58(-1.03%)
Jan 27, 2012 55.70 56.24 55.54 56.05 138,011 +0.18(+0.32%)
Jan 26, 2012 56.67 56.94 55.57 55.87 259,199 -0.59(-1.04%)
Jan 25, 2012 56.37 56.58 55.60 56.46 396,642 +0.24(+0.43%)
Jan 24, 2012 55.82 56.40 55.63 56.22 486,852 +0.20(+0.36%)
Jan 23, 2012 56.15 56.40 55.61 56.02 1,494,422 -0.18(-0.32%)
Jan 20, 2012 55.68 56.26 55.62 56.20 1,601,417 +0.27(+0.48%)
Jan 19, 2012 55.35 55.98 55.22 55.93 582,066 +1.09(+1.99%)
Jan 18, 2012 52.78 54.95 52.78 54.84 473,440 +2.65(+5.08%)
Jan 17, 2012 52.53 52.78 52.16 52.19 67,643 +0.15(+0.29%)
Jan 13, 2012 52.61 52.66 51.90 52.04 389,791 -1.08(-2.03%)
Jan 12, 2012 52.73 53.22 52.41 53.12 120,490 +0.56(+1.07%)
Jan 11, 2012 52.18 52.71 52.03 52.56 398,624 +0.18(+0.34%)
Jan 10, 2012 52.54 52.65 52.17 52.38 233,453 +0.52(+1.00%)
Jan 09, 2012 51.13 51.95 51.07 51.86 356,665 +1.03(+2.03%)
Jan 06, 2012 50.68 50.95 50.36 50.83 101,612 +0.13(+0.26%)
Jan 05, 2012 49.87 50.78 49.82 50.70 382,671 +0.68(+1.36%)
Jan 04, 2012 49.80 50.13 49.40 50.02 395,766 +0.62(+1.26%)
Dec 30, 2011 49.51 49.79 49.40 49.40 146,749 -0.18(-0.36%)
Dec 29, 2011 49.38 49.66 49.11 49.58 91,882 +0.43(+0.87%)
Dec 28, 2011 49.95 49.95 49.10 49.15 71,606 -0.74(-1.48%)
Dec 27, 2011 49.82 50.30 49.72 49.89 327,883 -0.06(-0.12%)
Dec 23, 2011 49.82 50.00 49.52 49.95 44,681 +1.73(+3.59%)
Dec 21, 2011 48.82 48.82 47.54 48.22 98,661 -0.49(-1.01%)
Dec 20, 2011 47.92 48.88 47.92 48.71 661,228 +2.07(+4.44%)
Dec 19, 2011 48.05 48.16 46.61 46.64 446,199 -1.39(-2.89%)
Dec 16, 2011 47.97 48.63 47.79 48.03 302,585 +0.46(+0.97%)
Dec 15, 2011 48.41 48.63 47.39 47.57 146,186 -0.12(-0.25%)
Dec 14, 2011 48.46 48.56 47.54 47.69 461,873 -0.76(-1.57%)
Dec 13, 2011 50.03 50.14 48.23 48.45 361,327 -1.18(-2.38%)
Dec 12, 2011 50.20 50.20 49.00 49.63 217,876 -1.36(-2.67%)
Dec 09, 2011 49.81 51.21 49.53 50.99 142,211 +0.67(+1.33%)
Dec 08, 2011 51.46 51.90 50.27 50.32 54,296 -1.53(-2.95%)
Dec 07, 2011 50.95 51.97 50.64 51.85 132,084 +0.68(+1.33%)
Dec 06, 2011 51.38 51.46 50.88 51.17 92,522 -0.13(-0.25%)
Dec 05, 2011 51.42 51.88 51.08 51.30 80,268 +0.42(+0.83%)
Dec 02, 2011 51.60 51.73 50.81 50.88 200,686 +0.01(+0.02%)
Dec 01, 2011 50.51 51.06 50.27 50.87 145,589 +0.34(+0.67%)
Nov 30, 2011 49.24 50.68 49.24 50.53 232,158 +2.69(+5.62%)
Nov 29, 2011 48.36 48.59 47.73 47.84 165,177 -0.30(-0.62%)
Nov 28, 2011 48.26 48.54 47.75 48.14 242,311 +1.42(+3.04%)
Nov 25, 2011 47.05 47.68 46.72 46.72 39,346 -0.58(-1.23%)
Nov 23, 2011 48.28 48.32 47.26 47.30 193,585 -1.54(-3.15%)
Nov 22, 2011 49.26 49.63 48.53 48.84 360,574 -0.63(-1.27%)
Nov 21, 2011 49.60 49.72 48.72 49.47 179,524 -0.94(-1.86%)
Nov 18, 2011 51.02 51.09 50.13 50.41 111,001 -0.48(-0.94%)
Nov 17, 2011 52.75 52.75 50.24 50.89 240,455 -2.05(-3.87%)
Nov 16, 2011 52.71 53.72 52.71 52.94 304,086 -0.18(-0.34%)
Nov 15, 2011 52.17 53.44 52.17 53.12 224,768 +0.66(+1.26%)
Nov 14, 2011 52.98 53.31 52.13 52.46 220,643 -0.58(-1.09%)
Nov 11, 2011 51.96 53.29 51.93 53.04 129,702 +1.80(+3.51%)
Nov 10, 2011 51.48 51.64 50.52 51.24 160,864 +0.34(+0.67%)
Nov 09, 2011 52.12 52.12 50.77 50.90 195,504 -2.35(-4.41%)
Nov 08, 2011 53.41 53.51 52.44 53.25 100,865 +0.24(+0.45%)
Nov 07, 2011 52.91 53.11 52.12 53.01 145,028 -0.03(-0.06%)
Nov 04, 2011 52.14 53.24 52.04 53.04 144,099 +0.60(+1.14%)
Nov 03, 2011 51.41 52.52 50.42 52.44 191,356 +1.52(+2.99%)
Nov 02, 2011 51.13 51.38 50.52 50.92 196,611 +0.19(+0.37%)
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.