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 (%)
Jul 29, 2011 45.87 46.60 45.54 46.20 171,763 -0.39(-0.83%)
Jul 28, 2011 46.66 47.31 46.10 46.59 219,355 -0.10(-0.21%)
Jul 27, 2011 47.97 47.97 46.56 46.68 690,980 -1.73(-3.56%)
Jul 26, 2011 48.30 49.00 48.30 48.41 290,601 +0.33(+0.68%)
Jul 25, 2011 48.15 48.34 47.86 48.08 198,064 -0.57(-1.18%)
Jul 22, 2011 48.66 48.82 47.71 48.66 205,217 +1.15(+2.43%)
Jul 21, 2011 47.06 47.67 46.42 47.50 336,978 +0.35(+0.75%)
Jul 20, 2011 47.50 47.62 46.88 47.15 448,678 -0.18(-0.39%)
Jul 19, 2011 46.32 47.45 46.32 47.34 553,331 +1.44(+3.13%)
Jul 18, 2011 46.23 46.45 45.47 45.90 366,168 -0.56(-1.21%)
Jul 15, 2011 46.56 46.56 45.91 46.46 228,327 +0.18(+0.40%)
Jul 14, 2011 47.02 47.56 46.16 46.28 190,386 -0.70(-1.48%)
Jul 13, 2011 47.37 47.68 46.76 46.97 442,602 -0.15(-0.32%)
Jul 12, 2011 48.07 48.07 46.86 47.12 326,188 -1.39(-2.87%)
Jul 11, 2011 48.81 49.40 48.34 48.52 133,585 -0.85(-1.73%)
Jul 08, 2011 49.53 49.53 48.86 49.37 192,423 -0.69(-1.37%)
Jul 07, 2011 49.55 50.35 49.46 50.06 194,171 +0.93(+1.90%)
Jul 06, 2011 49.23 49.26 48.70 49.12 329,651 -0.40(-0.80%)
Jul 05, 2011 49.92 50.04 49.29 49.52 190,478 -0.40(-0.79%)
Jul 01, 2011 48.90 50.04 48.81 49.92 115,709 +1.05(+2.14%)
Jun 30, 2011 47.84 49.03 47.84 48.87 143,419 +1.12(+2.34%)
Jun 29, 2011 47.83 47.99 47.39 47.75 178,177 +0.06(+0.13%)
Jun 28, 2011 47.18 47.71 47.15 47.69 103,185 +0.63(+1.35%)
Jun 27, 2011 46.92 47.25 46.38 47.05 95,968 +0.24(+0.51%)
Jun 24, 2011 47.82 47.82 46.68 46.82 131,312 -1.10(-2.30%)
Jun 23, 2011 46.79 47.97 46.44 47.92 201,920 +0.59(+1.25%)
Jun 22, 2011 47.41 47.81 47.20 47.33 223,508 -0.18(-0.39%)
Jun 21, 2011 46.73 47.65 46.42 47.51 392,729 +1.09(+2.35%)
Jun 20, 2011 46.44 46.59 46.18 46.42 569,185 +0.06(+0.13%)
Jun 17, 2011 47.51 47.51 46.20 46.36 355,461 -0.70(-1.48%)
Jun 16, 2011 47.55 47.65 46.64 47.05 219,733 -0.55(-1.15%)
Jun 15, 2011 48.05 48.34 47.51 47.60 177,342 -0.89(-1.83%)
Jun 14, 2011 48.40 48.78 48.34 48.49 330,007 +0.84(+1.76%)
Jun 13, 2011 48.15 48.34 47.46 47.65 170,446 -0.42(-0.88%)
Jun 10, 2011 48.66 48.69 47.74 48.08 154,507 -0.78(-1.60%)
Jun 09, 2011 48.84 49.15 48.59 48.86 569,392 +0.04(+0.07%)
Jun 08, 2011 49.55 49.55 48.66 48.82 294,758 -0.97(-1.95%)
Jun 07, 2011 49.88 50.33 49.79 49.79 337,578 +0.20(+0.41%)
Jun 06, 2011 50.04 50.07 49.54 49.59 383,034 -0.36(-0.72%)
Jun 03, 2011 50.25 50.68 49.89 49.95 201,265 -0.16(-0.32%)
May 24, 2011 50.80 50.81 50.10 50.11 556,884 -0.44(-0.87%)
May 23, 2011 50.98 50.98 50.51 50.55 103,806 -1.06(-2.05%)
May 20, 2011 51.72 51.87 51.32 51.61 122,148 -0.11(-0.20%)
May 19, 2011 52.04 52.04 51.26 51.71 228,191 -0.44(-0.84%)
May 18, 2011 51.24 52.27 51.24 52.15 57,193 +0.93(+1.82%)
May 17, 2011 51.58 51.62 50.72 51.22 427,582 -0.64(-1.24%)
May 16, 2011 52.40 52.94 51.76 51.86 278,619 -0.74(-1.41%)
May 13, 2011 53.18 53.34 52.57 52.60 49,469 -0.65(-1.22%)
May 12, 2011 52.34 53.46 52.28 53.25 129,336 +0.69(+1.31%)
May 11, 2011 53.09 53.21 52.26 52.57 75,858 -0.39(-0.73%)
May 10, 2011 52.81 53.12 52.72 52.95 55,578 +0.26(+0.48%)
May 09, 2011 52.97 52.97 52.38 52.70 195,701 -0.22(-0.42%)
May 06, 2011 53.15 53.47 52.70 52.92 107,018 +0.41(+0.79%)
May 05, 2011 52.10 53.01 52.02 52.50 97,774 +0.14(+0.27%)
May 04, 2011 52.58 52.80 51.74 52.36 300,765 -0.02(-0.03%)
May 03, 2011 52.79 52.91 52.02 52.38 131,378 -0.65(-1.23%)
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.