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

218.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 51.75 52.22 51.61 52.18 153,201 +0.35(+0.68%)
Mar 27, 2013 51.45 51.89 51.14 51.82 100,006 +0.11(+0.20%)
Mar 26, 2013 51.59 51.76 51.36 51.72 58,634 +0.40(+0.77%)
Mar 25, 2013 51.55 51.74 50.99 51.32 161,487 -0.23(-0.44%)
Mar 22, 2013 51.40 51.77 51.23 51.55 106,789 +0.56(+1.11%)
Mar 21, 2013 51.52 51.52 50.92 50.99 635,203 -0.84(-1.62%)
Mar 20, 2013 51.44 51.85 51.37 51.82 368,246 +0.68(+1.33%)
Mar 19, 2013 51.57 51.67 50.70 51.15 419,681 -0.21(-0.41%)
Mar 18, 2013 51.48 51.81 51.10 51.36 143,489 -0.66(-1.27%)
Mar 15, 2013 52.93 52.93 51.89 52.02 281,006 -0.86(-1.63%)
Mar 14, 2013 52.93 53.14 52.81 52.88 227,489 +0.27(+0.52%)
Mar 13, 2013 52.46 52.77 52.17 52.61 273,297 +0.16(+0.30%)
Mar 12, 2013 52.17 52.50 52.04 52.45 386,864 +0.22(+0.42%)
Mar 11, 2013 52.13 52.30 51.74 52.23 200,144 +0.05(+0.10%)
Mar 08, 2013 52.30 52.41 51.73 52.18 209,961 +0.07(+0.14%)
Mar 07, 2013 51.99 52.35 51.95 52.11 155,678 +0.24(+0.46%)
Mar 06, 2013 51.97 52.17 51.74 51.87 199,817 +0.06(+0.12%)
Mar 05, 2013 51.22 51.93 51.22 51.81 173,185 +1.00(+1.96%)
Mar 04, 2013 50.80 50.91 50.45 50.81 177,040 -0.14(-0.28%)
Mar 01, 2013 50.81 51.13 50.28 50.95 197,260 -0.21(-0.41%)
Feb 28, 2013 51.16 51.53 51.05 51.16 202,828 +0.04(+0.07%)
Feb 27, 2013 50.60 51.37 50.33 51.13 260,501 +0.83(+1.65%)
Feb 26, 2013 50.27 50.42 49.89 50.30 152,688 +0.33(+0.67%)
Feb 25, 2013 51.21 51.38 49.96 49.96 316,358 -0.97(-1.90%)
Feb 22, 2013 50.35 50.96 50.21 50.93 236,147 +1.05(+2.10%)
Feb 21, 2013 50.69 50.69 49.53 49.89 199,722 -0.95(-1.87%)
Feb 20, 2013 51.99 52.01 50.80 50.84 346,088 -1.11(-2.14%)
Feb 19, 2013 51.41 51.98 51.39 51.95 200,689 +0.59(+1.15%)
Feb 15, 2013 51.66 51.78 51.14 51.36 88,004 -0.28(-0.55%)
Feb 14, 2013 50.94 51.67 50.89 51.64 210,502 +0.53(+1.03%)
Feb 13, 2013 51.11 51.37 50.88 51.11 139,524 +0.11(+0.21%)
Feb 12, 2013 50.85 51.09 50.78 51.00 374,288 +0.09(+0.17%)
Feb 11, 2013 50.88 51.04 50.64 50.92 165,652 +0.12(+0.24%)
Feb 08, 2013 50.29 50.89 50.29 50.79 281,855 +0.62(+1.23%)
Feb 07, 2013 50.40 50.48 49.75 50.18 211,288 -0.27(-0.54%)
Feb 06, 2013 50.02 50.50 50.02 50.45 152,325 +0.90(+1.81%)
Feb 04, 2013 49.95 50.42 49.54 49.55 397,932 -0.77(-1.54%)
Feb 01, 2013 49.61 50.35 49.59 50.32 288,252 +0.96(+1.94%)
Jan 31, 2013 49.59 49.79 49.28 49.37 214,031 -0.12(-0.25%)
Jan 30, 2013 49.37 49.79 49.34 49.49 177,758 +0.05(+0.11%)
Jan 29, 2013 49.67 49.67 49.28 49.44 233,337 -0.32(-0.64%)
Jan 28, 2013 49.66 49.93 49.61 49.75 202,044 +0.12(+0.25%)
Jan 25, 2013 49.35 49.88 49.30 49.63 316,125 +0.63(+1.28%)
Jan 24, 2013 48.81 49.46 48.68 49.00 225,995 -0.47(-0.94%)
Jan 23, 2013 49.17 49.52 49.02 49.47 322,902 +0.55(+1.12%)
Jan 22, 2013 49.12 49.12 48.68 48.92 172,574 -0.17(-0.34%)
Jan 18, 2013 49.04 49.26 48.87 49.09 368,521 -0.21(-0.43%)
Jan 17, 2013 48.70 49.40 48.56 49.30 656,323 +0.92(+1.89%)
Jan 16, 2013 47.74 48.48 47.74 48.39 301,636 +0.57(+1.20%)
Jan 15, 2013 47.93 47.93 47.59 47.81 165,302 -0.26(-0.55%)
Jan 14, 2013 47.94 48.19 47.69 48.08 317,371 -0.08(-0.16%)
Jan 11, 2013 47.85 48.22 47.85 48.16 218,579 +0.23(+0.48%)
Jan 10, 2013 47.78 47.99 47.55 47.93 216,459 +0.69(+1.46%)
Jan 09, 2013 47.04 47.28 46.95 47.24 97,122 +0.45(+0.96%)
Jan 08, 2013 47.28 47.38 46.75 46.79 345,772 -0.55(-1.15%)
Jan 07, 2013 47.37 47.53 47.04 47.34 243,026 -0.17(-0.36%)
Jan 04, 2013 47.64 47.65 47.24 47.51 152,785 -0.03(-0.06%)
Jan 03, 2013 47.81 47.91 47.37 47.53 190,227 -0.32(-0.68%)
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.