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 (%)
Nov 30, 2012 45.00 45.14 44.77 44.88 116,733 -0.06(-0.14%)
Nov 29, 2012 44.99 45.16 44.68 44.94 221,067 +0.13(+0.30%)
Nov 28, 2012 44.12 44.88 43.70 44.81 175,539 +0.47(+1.05%)
Nov 27, 2012 44.50 44.77 44.29 44.34 144,135 -0.10(-0.22%)
Nov 26, 2012 44.21 44.55 44.11 44.44 86,952 +0.19(+0.42%)
Nov 23, 2012 43.84 44.50 43.68 44.25 114,254 +0.72(+1.66%)
Nov 21, 2012 43.43 43.57 43.30 43.53 150,755 +0.16(+0.37%)
Nov 20, 2012 43.36 43.47 42.97 43.37 365,786 -0.19(-0.45%)
Nov 19, 2012 43.31 43.57 43.06 43.57 151,984 +0.86(+2.02%)
Nov 16, 2012 42.83 42.94 41.93 42.70 287,771 +0.01(+0.02%)
Nov 15, 2012 43.36 43.43 42.57 42.69 340,206 -0.54(-1.24%)
Nov 14, 2012 44.24 44.38 43.15 43.23 306,183 -0.71(-1.62%)
Nov 13, 2012 44.01 44.33 43.89 43.95 157,841 -0.33(-0.76%)
Nov 12, 2012 44.47 44.57 44.02 44.28 195,928 +0.03(+0.06%)
Nov 09, 2012 44.11 44.82 44.09 44.25 161,498 +0.05(+0.12%)
Nov 08, 2012 44.95 44.97 44.20 44.20 247,117 -0.51(-1.14%)
Nov 07, 2012 45.34 45.46 44.50 44.71 462,764 -1.24(-2.70%)
Nov 06, 2012 45.37 46.04 45.30 45.95 250,916 +0.68(+1.50%)
Nov 05, 2012 44.51 45.43 44.40 45.28 105,429 +0.78(+1.74%)
Nov 02, 2012 45.35 45.48 44.50 44.50 267,729 -0.85(-1.87%)
Nov 01, 2012 44.00 45.44 43.96 45.35 359,091 +1.38(+3.15%)
Oct 31, 2012 43.88 44.27 43.73 43.96 297,137 +0.08(+0.18%)
Oct 26, 2012 43.73 43.88 43.88 43.88 151,042 +0.14(+0.32%)
Oct 25, 2012 43.60 43.77 43.24 43.74 146,570 +0.63(+1.47%)
Oct 24, 2012 44.29 44.29 43.07 43.11 250,911 -0.70(-1.61%)
Oct 23, 2012 43.22 43.88 43.05 43.81 192,465 +0.22(+0.51%)
Oct 19, 2012 44.93 44.93 43.59 43.59 347,275 -1.35(-3.00%)
Oct 18, 2012 45.12 45.33 44.74 44.94 245,411 -0.44(-0.97%)
Oct 17, 2012 45.06 45.63 44.98 45.38 163,588 -0.09(-0.19%)
Oct 16, 2012 44.58 45.51 44.58 45.47 235,531 +1.01(+2.28%)
Oct 15, 2012 44.03 44.56 44.03 44.46 218,532 +0.59(+1.35%)
Oct 12, 2012 44.09 44.24 43.81 43.87 286,869 -0.26(-0.58%)
Oct 11, 2012 44.51 44.51 44.08 44.12 194,724 +0.13(+0.30%)
Oct 10, 2012 44.60 44.60 43.95 43.99 295,771 -0.62(-1.38%)
Oct 09, 2012 45.29 45.29 44.47 44.61 309,965 -0.70(-1.54%)
Oct 08, 2012 45.49 45.61 45.20 45.30 303,910 -0.50(-1.10%)
Oct 05, 2012 46.03 46.57 45.73 45.81 284,147 -0.05(-0.12%)
Oct 04, 2012 45.73 45.91 45.38 45.86 166,554 +0.24(+0.52%)
Oct 03, 2012 45.86 45.88 45.44 45.62 215,069 -0.14(-0.31%)
Oct 02, 2012 45.78 45.83 45.48 45.76 162,382 +0.22(+0.48%)
Oct 01, 2012 45.97 46.13 45.44 45.54 96,284 -0.18(-0.39%)
Sep 28, 2012 45.83 46.03 45.63 45.72 132,690 -0.37(-0.80%)
Sep 27, 2012 45.44 46.18 45.12 46.09 323,106 +1.02(+2.27%)
Sep 26, 2012 45.00 45.15 44.47 45.06 519,364 -0.33(-0.72%)
Sep 25, 2012 46.82 46.83 45.35 45.39 277,102 -1.37(-2.92%)
Sep 24, 2012 47.06 47.10 46.55 46.76 255,609 -0.68(-1.43%)
Sep 21, 2012 47.74 47.94 47.44 47.44 79,568 +0.05(+0.11%)
Sep 20, 2012 47.59 47.68 47.14 47.38 394,563 -0.47(-0.98%)
Sep 19, 2012 47.93 48.16 47.81 47.85 223,047 -0.29(-0.60%)
Sep 18, 2012 48.18 48.30 48.03 48.14 194,104 -0.20(-0.42%)
Sep 17, 2012 48.66 48.75 48.16 48.34 122,464 -0.50(-1.03%)
Sep 14, 2012 48.54 49.35 48.47 48.85 193,813 +0.63(+1.32%)
Sep 13, 2012 47.71 48.40 47.35 48.21 635,011 +0.42(+0.88%)
Sep 12, 2012 47.87 48.11 47.56 47.79 144,306 +0.11(+0.22%)
Sep 11, 2012 47.47 47.87 47.34 47.68 142,897 +0.31(+0.65%)
Sep 10, 2012 47.90 48.05 47.32 47.37 269,009 -0.84(-1.74%)
Sep 07, 2012 48.25 48.29 47.92 48.21 752,967 -0.13(-0.27%)
Sep 06, 2012 47.28 48.58 47.25 48.34 393,963 +1.43(+3.04%)
Sep 05, 2012 47.15 47.44 46.76 46.92 85,687 -0.26(-0.54%)
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.