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 (%)
Jun 29, 2012 45.20 46.06 45.13 46.06 382,432 +1.92(+4.35%)
Jun 28, 2012 44.16 44.29 43.54 44.14 221,402 -0.28(-0.63%)
Jun 27, 2012 43.92 44.53 43.88 44.42 186,684 +0.56(+1.28%)
Jun 26, 2012 43.76 44.06 43.36 43.86 119,935 +0.17(+0.38%)
Jun 25, 2012 44.77 44.77 43.59 43.69 246,058 -1.46(-3.24%)
Jun 22, 2012 44.84 45.29 44.72 45.15 233,979 +0.64(+1.44%)
Jun 21, 2012 46.26 46.26 44.47 44.51 324,060 -1.89(-4.08%)
Jun 20, 2012 46.03 46.59 45.92 46.40 238,026 +0.40(+0.88%)
Jun 19, 2012 45.84 46.16 45.56 46.00 181,325 +0.49(+1.08%)
Jun 18, 2012 44.60 45.77 44.60 45.50 240,647 +0.62(+1.39%)
Jun 15, 2012 44.18 44.92 44.18 44.88 161,801 +0.70(+1.57%)
Jun 14, 2012 44.29 44.37 43.70 44.18 146,389 -0.10(-0.22%)
Jun 13, 2012 44.67 44.91 44.11 44.28 305,161 -0.35(-0.79%)
Jun 12, 2012 43.97 44.75 43.86 44.63 217,116 +0.78(+1.79%)
Jun 11, 2012 45.20 45.28 43.72 43.85 403,490 -0.63(-1.41%)
Jun 08, 2012 43.86 44.68 43.68 44.47 214,242 +0.46(+1.04%)
Jun 07, 2012 45.11 45.25 43.92 44.02 322,206 -0.40(-0.89%)
Jun 06, 2012 43.46 44.63 43.46 44.41 311,226 +1.36(+3.15%)
Jun 05, 2012 42.26 43.24 42.25 43.06 270,114 +0.81(+1.92%)
Jun 04, 2012 42.39 42.84 41.77 42.25 383,633 -0.07(-0.17%)
Jun 01, 2012 43.36 43.36 42.25 42.32 466,634 -1.89(-4.28%)
May 31, 2012 44.57 44.57 43.61 44.21 423,056 -0.47(-1.04%)
May 30, 2012 44.83 44.96 44.41 44.68 180,742 -0.63(-1.40%)
May 29, 2012 44.96 45.58 44.92 45.31 149,543 +0.95(+2.14%)
May 25, 2012 44.00 44.69 44.00 44.36 229,635 +0.44(+1.00%)
May 24, 2012 44.68 44.69 43.67 43.92 224,861 -0.63(-1.42%)
May 23, 2012 43.77 44.61 43.51 44.55 502,783 +0.18(+0.40%)
May 22, 2012 44.69 44.70 44.09 44.38 215,568 -0.33(-0.73%)
May 21, 2012 43.72 44.75 43.61 44.70 280,083 +1.09(+2.50%)
May 18, 2012 44.73 44.73 43.50 43.61 333,175 -0.85(-1.92%)
May 17, 2012 45.49 45.64 44.46 44.46 218,937 -1.00(-2.21%)
May 16, 2012 46.30 46.46 45.41 45.47 179,424 -0.71(-1.54%)
May 15, 2012 46.56 47.03 46.08 46.18 195,181 -0.49(-1.06%)
May 14, 2012 46.66 46.99 46.46 46.67 169,500 -0.46(-0.97%)
May 11, 2012 46.68 47.69 46.67 47.13 171,321 +0.33(+0.70%)
May 10, 2012 47.33 47.34 46.45 46.81 215,142 -0.18(-0.37%)
May 09, 2012 46.47 47.20 46.00 46.98 269,327 -0.17(-0.35%)
May 08, 2012 47.05 47.23 46.15 47.15 335,967 -0.27(-0.58%)
May 07, 2012 47.38 47.76 47.36 47.42 190,999 -0.14(-0.30%)
May 04, 2012 48.34 48.56 47.46 47.56 418,836 -0.98(-2.01%)
May 03, 2012 49.73 50.03 48.50 48.54 234,093 -1.24(-2.49%)
May 02, 2012 49.15 49.85 49.10 49.78 153,671 +0.24(+0.48%)
May 01, 2012 49.26 49.91 49.21 49.54 173,114 +0.15(+0.30%)
Apr 30, 2012 49.64 49.66 49.34 49.39 414,103 -0.21(-0.43%)
Apr 27, 2012 49.71 49.75 49.11 49.61 258,318 +0.01(+0.02%)
Apr 26, 2012 48.65 49.68 48.65 49.60 413,125 +1.12(+2.31%)
Apr 25, 2012 48.22 48.59 47.94 48.48 250,077 +1.06(+2.23%)
Apr 24, 2012 47.88 48.00 47.26 47.42 199,890 -0.35(-0.74%)
Apr 23, 2012 47.77 47.83 47.32 47.77 363,721 -0.59(-1.22%)
Apr 20, 2012 49.56 49.56 48.34 48.36 518,049 -1.14(-2.31%)
Apr 19, 2012 49.90 50.70 49.24 49.51 290,523 -0.62(-1.23%)
Apr 18, 2012 49.98 50.30 49.60 50.12 196,075 -0.37(-0.73%)
Apr 17, 2012 50.09 50.74 50.09 50.49 383,449 +0.77(+1.56%)
Apr 16, 2012 50.17 50.23 49.29 49.72 274,954 -0.02(-0.04%)
Apr 13, 2012 50.48 50.60 49.71 49.74 252,066 -0.90(-1.77%)
Apr 12, 2012 49.88 50.81 49.83 50.64 165,247 +0.94(+1.90%)
Apr 11, 2012 49.52 50.05 49.44 49.69 246,341 +0.82(+1.68%)
Apr 10, 2012 49.69 50.10 48.79 48.87 321,548 -0.94(-1.89%)
Apr 09, 2012 49.73 49.94 49.48 49.82 282,177 -0.67(-1.33%)
Apr 05, 2012 50.15 50.66 50.15 50.49 526,101 +0.08(+0.16%)
Apr 04, 2012 50.83 50.90 49.91 50.41 402,128 -1.14(-2.20%)
Apr 03, 2012 52.11 52.19 51.33 51.54 490,998 -0.84(-1.60%)
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.