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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 52.55 52.71 52.00 52.40 221,533 +0.22(+0.42%)
Mar 29, 2012 51.70 52.28 51.52 52.18 492,024 +0.01(+0.02%)
Mar 28, 2012 52.85 52.90 51.81 52.17 400,082 -0.61(-1.15%)
Mar 27, 2012 52.82 53.17 52.78 52.78 240,217 -0.02(-0.03%)
Mar 26, 2012 52.49 52.81 52.20 52.80 302,503 +0.63(+1.20%)
Mar 23, 2012 52.01 52.19 51.56 52.17 305,133 +0.11(+0.20%)
Mar 22, 2012 51.91 52.19 51.65 52.06 234,284 -0.28(-0.54%)
Mar 21, 2012 52.28 52.59 52.03 52.35 138,312 +0.21(+0.41%)
Mar 20, 2012 52.20 52.33 51.73 52.13 270,953 -0.41(-0.79%)
Mar 19, 2012 52.20 52.74 51.97 52.55 202,499 +0.37(+0.71%)
Mar 16, 2012 52.27 52.27 51.89 52.18 277,342 +0.09(+0.17%)
Mar 15, 2012 51.33 52.13 51.31 52.09 784,178 +1.01(+1.98%)
Mar 14, 2012 51.37 51.93 51.02 51.08 253,736 -0.17(-0.33%)
Mar 13, 2012 50.56 51.24 50.51 51.24 451,554 +1.09(+2.18%)
Mar 12, 2012 50.61 50.61 49.98 50.15 196,190 -0.48(-0.96%)
Mar 09, 2012 50.05 50.67 50.05 50.64 265,469 +0.55(+1.09%)
Mar 08, 2012 49.82 50.21 49.58 50.09 580,288 +0.73(+1.48%)
Mar 07, 2012 48.73 49.56 48.73 49.36 454,405 +0.71(+1.47%)
Mar 06, 2012 48.36 48.73 48.07 48.64 291,676 -0.46(-0.93%)
Mar 05, 2012 50.15 50.20 48.92 49.10 433,176 -1.20(-2.38%)
Mar 02, 2012 50.80 51.11 50.29 50.30 179,590 -0.57(-1.13%)
Mar 01, 2012 51.00 51.36 50.66 50.87 183,901 +0.04(+0.07%)
Feb 29, 2012 51.71 51.71 50.74 50.84 237,120 -0.77(-1.49%)
Feb 28, 2012 50.87 51.88 50.87 51.61 301,511 +0.82(+1.61%)
Feb 27, 2012 50.46 51.16 50.12 50.79 234,381 +0.05(+0.10%)
Feb 24, 2012 50.97 51.23 50.68 50.73 315,837 -0.16(-0.31%)
Feb 23, 2012 50.77 50.97 50.15 50.89 133,468 +0.09(+0.17%)
Feb 22, 2012 50.94 51.26 50.63 50.80 135,512 -0.19(-0.36%)
Feb 21, 2012 51.88 51.88 50.83 50.99 174,826 -0.71(-1.36%)
Feb 17, 2012 52.46 52.57 51.66 51.69 179,709 -0.48(-0.93%)
Feb 16, 2012 51.02 52.25 50.83 52.18 292,712 +1.28(+2.51%)
Feb 15, 2012 51.03 51.49 50.85 50.90 297,554 +0.26(+0.52%)
Feb 14, 2012 50.31 50.64 50.18 50.64 390,546 +0.19(+0.37%)
Feb 13, 2012 50.63 50.83 49.80 50.45 59,785 +0.15(+0.30%)
Feb 10, 2012 50.71 50.91 50.07 50.30 174,196 -1.00(-1.94%)
Feb 09, 2012 51.35 51.42 50.91 51.30 155,813 +0.17(+0.33%)
Feb 08, 2012 50.60 51.50 50.60 51.13 263,576 +0.61(+1.20%)
Feb 07, 2012 50.32 50.66 49.96 50.52 608,576 +0.03(+0.05%)
Feb 06, 2012 50.92 50.92 50.22 50.50 169,608 -0.58(-1.14%)
Feb 03, 2012 50.92 51.29 50.71 51.08 314,676 +0.78(+1.56%)
Feb 02, 2012 50.18 50.63 50.02 50.29 458,556 +0.27(+0.55%)
Feb 01, 2012 49.58 50.38 49.38 50.02 740,846 +1.09(+2.23%)
Jan 31, 2012 49.23 49.36 48.58 48.93 123,359 +0.04(+0.07%)
Jan 30, 2012 49.08 49.08 48.34 48.89 357,262 -0.51(-1.03%)
Jan 27, 2012 49.09 49.57 48.95 49.40 156,582 +0.16(+0.32%)
Jan 26, 2012 49.95 50.19 48.98 49.24 294,078 -0.52(-1.04%)
Jan 25, 2012 49.68 49.87 49.01 49.76 450,016 +0.21(+0.43%)
Jan 24, 2012 49.20 49.71 49.03 49.55 552,365 +0.18(+0.36%)
Jan 23, 2012 49.49 49.71 49.01 49.38 1,695,521 -0.16(-0.32%)
Jan 20, 2012 49.08 49.59 49.02 49.53 1,816,914 +0.24(+0.48%)
Jan 19, 2012 48.79 49.34 48.67 49.30 660,392 +0.96(+1.99%)
Jan 18, 2012 46.52 48.43 46.52 48.34 537,149 +2.34(+5.08%)
Jan 17, 2012 46.30 46.52 45.97 46.00 76,745 +0.13(+0.29%)
Jan 13, 2012 46.37 46.41 45.74 45.87 442,243 -0.95(-2.03%)
Jan 12, 2012 46.48 46.91 46.19 46.82 136,703 +0.49(+1.07%)
Jan 11, 2012 45.99 46.46 45.86 46.33 452,265 +0.16(+0.34%)
Jan 10, 2012 46.31 46.41 45.98 46.17 264,867 +0.46(+1.00%)
Jan 09, 2012 45.07 45.79 45.01 45.71 404,660 +0.91(+2.03%)
Jan 06, 2012 44.67 44.91 44.39 44.80 115,285 +0.11(+0.26%)
Jan 05, 2012 43.96 44.76 43.91 44.69 434,165 +0.60(+1.36%)
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.