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

220.52 +0.37 (+0.17%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 16.61 16.87 16.49 16.73 474,312 -0.14(-0.83%)
Jul 28, 2011 16.90 17.13 16.70 16.87 605,732 -0.04(-0.21%)
Jul 27, 2011 17.37 17.37 16.86 16.91 1,908,090 -0.62(-3.57%)
Jul 26, 2011 17.49 17.74 17.49 17.53 802,473 +0.12(+0.68%)
Jul 25, 2011 17.44 17.51 17.33 17.41 546,940 -0.21(-1.18%)
Jul 22, 2011 17.62 17.68 17.28 17.62 566,692 +0.42(+2.43%)
Jul 21, 2011 17.04 17.26 16.81 17.20 930,540 +0.13(+0.75%)
Jul 20, 2011 17.20 17.24 16.98 17.07 1,238,990 -0.07(-0.39%)
Jul 19, 2011 16.77 17.18 16.77 17.14 1,527,980 +0.52(+3.13%)
Jul 18, 2011 16.74 16.82 16.47 16.62 1,011,144 -0.20(-1.21%)
Jul 15, 2011 16.86 16.86 16.63 16.83 630,508 +0.07(+0.40%)
Jul 14, 2011 17.03 17.22 16.72 16.76 525,736 -0.25(-1.48%)
Jul 13, 2011 17.15 17.27 16.93 17.01 1,222,212 -0.05(-0.32%)
Jul 12, 2011 17.41 17.41 16.97 17.07 900,743 -0.50(-2.87%)
Jul 11, 2011 17.67 17.89 17.51 17.57 368,885 -0.31(-1.73%)
Jul 08, 2011 17.94 17.94 17.69 17.88 531,363 -0.25(-1.37%)
Jul 07, 2011 17.94 18.23 17.91 18.13 536,189 +0.34(+1.90%)
Jul 06, 2011 17.83 17.84 17.64 17.79 910,305 -0.14(-0.80%)
Jul 05, 2011 18.08 18.12 17.85 17.93 525,990 -0.14(-0.79%)
Jul 01, 2011 17.71 18.12 17.67 18.08 319,524 +0.38(+2.14%)
Jun 30, 2011 17.32 17.76 17.32 17.70 396,041 +0.41(+2.34%)
Jun 29, 2011 17.32 17.38 17.16 17.29 492,022 +0.02(+0.13%)
Jun 28, 2011 17.08 17.28 17.07 17.27 284,937 +0.23(+1.35%)
Jun 27, 2011 16.99 17.11 16.79 17.04 265,010 +0.09(+0.51%)
Jun 24, 2011 17.32 17.32 16.91 16.95 362,609 -0.40(-2.30%)
Jun 23, 2011 16.94 17.37 16.82 17.35 557,588 +0.21(+1.25%)
Jun 22, 2011 17.17 17.31 17.09 17.14 617,201 -0.07(-0.39%)
Jun 21, 2011 16.92 17.26 16.81 17.21 1,084,491 +0.40(+2.35%)
Jun 20, 2011 16.82 16.87 16.72 16.81 1,571,762 +0.02(+0.13%)
Jun 17, 2011 17.21 17.21 16.73 16.79 981,579 -0.25(-1.48%)
Jun 16, 2011 17.22 17.26 16.89 17.04 606,776 -0.20(-1.15%)
Jun 15, 2011 17.40 17.51 17.21 17.24 489,717 -0.32(-1.83%)
Jun 14, 2011 17.53 17.66 17.51 17.56 911,290 +0.30(+1.76%)
Jun 13, 2011 17.44 17.51 17.19 17.26 470,674 -0.15(-0.88%)
Jun 10, 2011 17.62 17.63 17.29 17.41 426,660 -0.28(-1.60%)
Jun 09, 2011 17.69 17.80 17.60 17.69 1,572,333 +0.01(+0.07%)
Jun 08, 2011 17.95 17.95 17.62 17.68 813,951 -0.35(-1.95%)
Jun 07, 2011 18.06 18.23 18.03 18.03 932,196 +0.07(+0.41%)
Jun 06, 2011 18.12 18.13 17.94 17.96 1,057,720 -0.13(-0.72%)
Jun 03, 2011 18.20 18.35 18.07 18.09 555,778 -0.06(-0.32%)
May 24, 2011 18.40 18.40 18.14 18.15 1,537,793 -0.16(-0.87%)
May 23, 2011 18.46 18.46 18.29 18.31 286,653 -0.38(-2.05%)
May 20, 2011 18.73 18.78 18.58 18.69 337,303 -0.04(-0.20%)
May 19, 2011 18.84 18.84 18.56 18.73 630,131 -0.16(-0.84%)
May 18, 2011 18.56 18.93 18.56 18.89 157,936 +0.34(+1.82%)
May 17, 2011 18.68 18.69 18.37 18.55 1,180,735 -0.23(-1.24%)
May 16, 2011 18.98 19.17 18.75 18.78 769,386 -0.27(-1.41%)
May 13, 2011 19.26 19.32 19.04 19.05 136,607 -0.24(-1.22%)
May 12, 2011 18.95 19.36 18.93 19.28 357,152 +0.25(+1.31%)
May 11, 2011 19.23 19.27 18.92 19.04 209,477 -0.14(-0.73%)
May 10, 2011 19.12 19.24 19.09 19.18 153,477 +0.09(+0.48%)
May 09, 2011 19.18 19.18 18.97 19.08 540,414 -0.08(-0.42%)
May 06, 2011 19.25 19.36 19.08 19.16 295,522 +0.15(+0.79%)
May 05, 2011 18.87 19.20 18.84 19.01 269,996 +0.05(+0.27%)
May 04, 2011 19.04 19.12 18.74 18.96 830,539 -0.01(-0.03%)
May 03, 2011 19.12 19.16 18.84 18.97 362,791 -0.24(-1.23%)
May 02, 2011 19.24 19.44 19.16 19.20 239,045 -0.18(-0.90%)
Apr 29, 2011 19.28 19.41 19.28 19.38 133,772 +0.07(+0.35%)
Apr 28, 2011 19.36 19.42 19.19 19.31 142,481 -0.10(-0.51%)
Apr 27, 2011 19.29 19.44 19.20 19.41 241,297 -0.01(-0.07%)
Apr 26, 2011 19.13 19.46 19.13 19.42 295,425 +0.31(+1.64%)
Apr 25, 2011 19.19 19.19 19.04 19.11 551,299 +0.01(+0.07%)
Apr 21, 2011 19.23 19.23 19.01 19.10 214,093 +0.02(+0.10%)
Apr 20, 2011 18.83 19.10 18.82 19.08 876,842 +0.77(+4.23%)
Apr 19, 2011 18.21 18.32 18.17 18.31 253,368 +0.08(+0.42%)
Apr 18, 2011 18.33 18.34 18.09 18.23 368,756 -0.33(-1.79%)
Apr 15, 2011 18.41 18.62 18.32 18.56 583,926 +0.10(+0.52%)
Apr 14, 2011 18.29 18.47 18.19 18.46 352,680 +0.03(+0.16%)
Apr 13, 2011 18.50 18.56 18.33 18.44 1,333,108 +0.04(+0.24%)
Apr 12, 2011 18.66 18.66 18.29 18.39 724,111 -0.40(-2.12%)
Apr 11, 2011 18.95 18.98 18.72 18.79 388,044 -0.16(-0.84%)
Apr 08, 2011 19.20 19.25 18.85 18.95 302,381 -0.16(-0.83%)
Apr 07, 2011 19.19 19.19 18.91 19.11 2,472,427 -0.06(-0.33%)
Apr 06, 2011 19.07 19.20 19.00 19.17 281,099 +0.29(+1.54%)
Apr 05, 2011 18.78 19.04 18.76 18.88 849,836 +0.41(+2.24%)
Apr 04, 2011 18.70 18.70 18.36 18.47 701,838 -0.17(-0.89%)
Apr 01, 2011 18.95 18.95 18.57 18.63 580,366 -0.21(-1.10%)
Mar 31, 2011 18.99 19.04 18.79 18.84 191,754 -0.18(-0.94%)
Mar 30, 2011 19.19 19.19 18.87 19.02 249,282 +0.02(+0.12%)
Mar 29, 2011 18.80 19.00 18.63 19.00 662,679 +0.19(+1.00%)
Mar 28, 2011 18.92 18.98 18.80 18.81 1,333,660 +0.00(+0.02%)
Mar 25, 2011 18.91 19.00 18.78 18.81 1,139,779 -0.07(-0.36%)
Mar 24, 2011 18.60 18.91 18.55 18.87 946,093 +0.45(+2.44%)
Mar 23, 2011 18.18 18.46 18.07 18.42 1,733,227 +0.18(+0.96%)
Mar 22, 2011 18.41 18.41 18.22 18.25 720,925 -0.18(-0.95%)
Mar 21, 2011 18.48 18.53 18.31 18.42 788,473 +0.33(+1.80%)
Mar 18, 2011 18.30 18.32 18.02 18.10 1,328,012 +0.08(+0.42%)
Mar 17, 2011 18.14 18.24 17.96 18.02 4,736,459 +0.21(+1.20%)
Mar 16, 2011 18.09 18.40 17.68 17.81 7,040,161 -0.38(-2.10%)
Mar 15, 2011 17.85 18.32 17.64 18.19 1,638,275 -0.24(-1.31%)
Mar 14, 2011 18.39 18.66 18.31 18.43 4,211,786 -0.04(-0.22%)
Mar 11, 2011 18.15 18.50 18.15 18.47 655,027 +0.21(+1.13%)
Mar 10, 2011 18.47 18.54 18.25 18.27 1,845,055 -0.48(-2.53%)
Mar 09, 2011 19.24 19.24 18.72 18.74 1,918,659 -0.60(-3.10%)
Mar 08, 2011 19.30 19.51 19.13 19.34 1,923,122 +0.02(+0.10%)
Mar 07, 2011 19.94 19.94 19.10 19.32 906,570 -0.55(-2.74%)
Mar 04, 2011 20.01 20.01 19.72 19.87 5,058,006 -0.17(-0.83%)
Mar 03, 2011 19.86 20.12 19.86 20.03 619,010 +0.38(+1.93%)
Mar 02, 2011 19.39 19.91 19.39 19.65 4,101,369 +0.25(+1.27%)
Mar 01, 2011 19.83 19.87 19.39 19.41 882,876 -0.39(-1.95%)
Feb 28, 2011 20.06 20.11 19.59 19.79 265,286 -0.19(-0.96%)
Feb 25, 2011 19.74 20.01 19.70 19.99 1,768,854 +0.50(+2.59%)
Feb 24, 2011 19.18 19.53 19.16 19.48 480,763 +0.30(+1.56%)
Feb 23, 2011 19.60 19.60 18.92 19.18 423,947 -0.38(-1.92%)
Feb 22, 2011 19.96 20.01 19.49 19.56 510,751 -0.80(-3.92%)
Feb 18, 2011 20.43 20.47 20.26 20.36 254,159 -0.05(-0.23%)
Feb 17, 2011 20.02 20.45 20.02 20.40 650,119 +0.30(+1.51%)
Feb 16, 2011 20.05 20.16 19.98 20.10 276,648 +0.21(+1.04%)
Feb 15, 2011 20.07 20.07 19.82 19.89 229,640 -0.20(-1.02%)
Feb 14, 2011 19.97 20.25 19.97 20.10 219,855 +0.16(+0.82%)
Feb 11, 2011 19.67 20.00 19.64 19.93 279,280 +0.16(+0.81%)
Feb 10, 2011 19.52 19.81 19.46 19.78 1,150,803 +0.03(+0.13%)
Feb 09, 2011 19.81 19.88 19.68 19.75 141,493 -0.14(-0.71%)
Feb 08, 2011 19.89 19.89 19.72 19.89 310,679 +0.00(+0.00%)
Feb 07, 2011 20.03 20.09 19.82 19.89 532,140 -0.08(-0.40%)
Feb 04, 2011 19.62 19.97 19.60 19.97 1,204,156 +0.41(+2.10%)
Feb 03, 2011 19.58 19.60 19.38 19.56 433,328 +0.02(+0.08%)
Feb 02, 2011 19.37 19.63 19.33 19.54 466,553 +0.10(+0.53%)
Feb 01, 2011 19.14 19.54 19.14 19.44 1,072,586 +0.47(+2.49%)
Jan 31, 2011 18.90 19.06 18.55 18.97 187,461 +0.07(+0.39%)
Jan 28, 2011 19.48 19.51 18.80 18.90 485,213 -0.53(-2.74%)
Jan 27, 2011 19.19 19.47 19.19 19.43 307,546 +0.37(+1.96%)
Jan 26, 2011 18.98 19.12 18.86 19.05 441,544 +0.15(+0.81%)
Jan 25, 2011 18.99 19.02 18.78 18.90 399,412 -0.13(-0.70%)
Jan 24, 2011 18.67 19.05 18.65 19.04 1,966,828 +0.43(+2.31%)
Jan 21, 2011 18.89 18.91 18.57 18.61 288,648 -0.13(-0.71%)
Jan 20, 2011 18.78 18.78 18.47 18.74 1,433,110 -0.19(-1.03%)
Jan 19, 2011 19.23 19.25 18.89 18.93 2,896,754 -0.47(-2.42%)
Jan 18, 2011 19.38 19.46 19.28 19.40 775,523 -0.05(-0.28%)
Jan 14, 2011 19.00 19.46 19.00 19.46 1,727,121 +0.50(+2.66%)
Jan 13, 2011 18.96 19.02 18.84 18.95 719,178 +0.01(+0.07%)
Jan 12, 2011 18.70 18.95 18.59 18.94 479,991 +0.36(+1.96%)
Jan 11, 2011 18.63 18.63 18.48 18.58 138,482 +0.05(+0.26%)
Jan 10, 2011 18.28 18.56 18.25 18.53 803,774 +0.20(+1.08%)
Jan 07, 2011 18.33 18.41 18.04 18.33 4,224,826 +0.05(+0.28%)
Jan 06, 2011 18.06 18.31 18.02 18.28 1,022,993 +0.32(+1.79%)
Jan 05, 2011 17.80 17.98 17.76 17.96 143,999 +0.06(+0.32%)
Jan 04, 2011 17.94 18.02 17.73 17.90 286,415 +0.04(+0.25%)
Jan 03, 2011 17.85 18.07 17.81 17.86 359,112 +0.10(+0.54%)
Dec 31, 2010 17.68 17.76 17.65 17.76 56,188 +0.00(+0.02%)
Dec 30, 2010 17.68 17.80 17.68 17.76 131,297 +0.05(+0.31%)
Dec 29, 2010 17.77 17.77 17.68 17.70 55,608 +0.00(+0.02%)
Dec 28, 2010 17.81 17.81 17.63 17.70 126,577 -0.07(-0.41%)
Dec 27, 2010 17.71 17.79 17.53 17.77 156,682 +0.02(+0.13%)
Dec 23, 2010 17.78 17.79 17.70 17.75 263,207 -0.05(-0.29%)
Dec 22, 2010 17.71 17.80 17.61 17.80 1,797,143 +0.02(+0.11%)
Dec 21, 2010 17.74 17.84 17.74 17.78 122,886 +0.11(+0.63%)
Dec 20, 2010 17.79 17.79 17.60 17.67 185,563 -0.15(-0.84%)
Dec 17, 2010 17.73 17.87 17.73 17.82 507,618 +0.11(+0.65%)
Dec 16, 2010 17.62 17.77 17.61 17.71 1,292,099 +0.10(+0.54%)
Dec 15, 2010 17.75 17.84 17.58 17.61 212,688 -0.19(-1.07%)
Dec 14, 2010 17.95 17.97 17.74 17.80 381,850 -0.12(-0.66%)
Dec 13, 2010 18.15 18.16 17.91 17.92 713,367 -0.12(-0.67%)
Dec 10, 2010 18.07 18.10 17.98 18.04 60,140 +0.00(+0.02%)
Dec 09, 2010 18.09 18.09 17.98 18.04 104,699 +0.05(+0.30%)
Dec 08, 2010 17.81 18.01 17.79 17.98 228,940 +0.15(+0.86%)
Dec 07, 2010 18.02 18.10 17.83 17.83 305,658 -0.02(-0.11%)
Dec 06, 2010 17.89 17.89 17.71 17.85 734,991 -0.01(-0.05%)
Dec 03, 2010 17.65 17.91 17.65 17.86 686,235 +0.09(+0.50%)
Dec 02, 2010 17.51 17.79 17.51 17.77 726,802 +0.34(+1.98%)
Dec 01, 2010 17.19 17.48 17.19 17.43 495,440 +0.51(+3.02%)
Nov 30, 2010 16.96 17.01 16.87 16.92 1,483,026 -0.22(-1.27%)
Nov 29, 2010 17.07 17.16 16.92 17.13 440,086 -0.03(-0.15%)
Nov 26, 2010 17.18 17.27 17.12 17.16 173,504 -0.11(-0.63%)
Nov 24, 2010 16.95 17.27 17.27 17.27 548,320 +0.42(+2.52%)
Nov 23, 2010 16.79 16.93 16.76 16.84 720,922 -0.12(-0.73%)
Nov 22, 2010 16.75 16.97 16.72 16.97 359,269 +0.21(+1.28%)
Nov 19, 2010 16.47 16.81 16.47 16.75 203,665 +0.26(+1.55%)
Nov 18, 2010 16.37 16.56 16.37 16.50 319,169 +0.29(+1.81%)
Nov 17, 2010 16.14 16.38 16.14 16.20 183,324 -0.01(-0.08%)
Nov 16, 2010 16.34 16.46 16.13 16.22 957,929 -0.24(-1.43%)
Nov 15, 2010 16.67 16.72 16.44 16.45 180,636 -0.12(-0.75%)
Nov 12, 2010 16.52 16.83 16.40 16.58 1,677,923 -0.01(-0.04%)
Nov 11, 2010 16.30 16.62 16.15 16.58 505,583 -0.18(-1.10%)
Nov 10, 2010 16.77 16.78 16.55 16.77 1,466,711 -0.02(-0.10%)
Nov 09, 2010 16.99 16.99 16.71 16.78 235,899 -0.18(-1.07%)
Nov 08, 2010 16.93 17.09 16.90 16.97 885,934 -0.00(-0.02%)
Nov 05, 2010 16.85 17.05 16.84 16.97 466,678 +0.11(+0.64%)
Nov 04, 2010 16.55 16.88 16.55 16.86 468,437 +0.51(+3.12%)
Nov 03, 2010 16.22 16.36 16.11 16.35 432,020 +0.17(+1.02%)
Nov 02, 2010 16.18 16.26 16.09 16.19 1,941,795 +0.11(+0.67%)
Nov 01, 2010 16.23 16.23 15.95 16.08 784,800 -0.05(-0.32%)
Oct 29, 2010 15.98 16.17 15.98 16.13 587,391 +0.10(+0.62%)
Oct 28, 2010 16.04 16.06 15.83 16.03 3,661,737 +0.01(+0.04%)
Oct 27, 2010 15.55 16.03 15.55 16.02 2,470,555 +0.42(+2.72%)
Oct 25, 2010 15.51 15.69 15.51 15.60 1,013,245 +0.18(+1.16%)
Oct 22, 2010 15.13 15.46 15.13 15.42 978,515 +0.29(+1.94%)
Oct 21, 2010 15.22 15.24 15.00 15.13 1,296,847 -0.09(-0.59%)
Oct 20, 2010 15.16 15.27 15.02 15.22 1,166,538 +0.10(+0.68%)
Oct 19, 2010 15.10 15.38 14.96 15.11 806,312 -0.21(-1.39%)
Oct 18, 2010 15.35 15.40 15.21 15.33 1,579,628 -0.11(-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.