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 28, 2013 51.76 52.23 51.62 52.19 153,168 +0.35(+0.68%)
Mar 27, 2013 51.46 51.91 51.15 51.83 99,984 +0.11(+0.20%)
Mar 26, 2013 51.60 51.77 51.37 51.73 58,621 +0.40(+0.77%)
Mar 25, 2013 51.56 51.75 51.00 51.33 161,453 -0.23(-0.44%)
Mar 22, 2013 51.41 51.78 51.24 51.56 106,767 +0.56(+1.11%)
Mar 21, 2013 51.53 51.54 50.94 51.00 635,069 -0.84(-1.62%)
Mar 20, 2013 51.45 51.86 51.39 51.83 368,167 +0.68(+1.33%)
Mar 19, 2013 51.58 51.68 50.71 51.16 419,592 -0.21(-0.41%)
Mar 18, 2013 51.49 51.82 51.11 51.37 143,459 -0.66(-1.27%)
Mar 15, 2013 52.94 52.94 51.90 52.03 280,947 -0.86(-1.63%)
Mar 14, 2013 52.95 53.15 52.82 52.89 227,440 +0.27(+0.52%)
Mar 13, 2013 52.47 52.78 52.18 52.62 273,239 +0.16(+0.30%)
Mar 12, 2013 52.18 52.51 52.05 52.46 386,782 +0.22(+0.42%)
Mar 11, 2013 52.14 52.31 51.75 52.24 200,102 +0.05(+0.10%)
Mar 08, 2013 52.31 52.43 51.74 52.19 209,917 +0.07(+0.14%)
Mar 07, 2013 52.00 52.36 51.96 52.12 155,645 +0.24(+0.46%)
Mar 06, 2013 51.98 52.18 51.76 51.88 199,775 +0.06(+0.12%)
Mar 05, 2013 51.24 51.94 51.24 51.82 173,148 +1.00(+1.96%)
Mar 04, 2013 50.81 50.92 50.46 50.82 177,002 -0.14(-0.28%)
Mar 01, 2013 50.82 51.14 50.29 50.96 197,218 -0.21(-0.41%)
Feb 28, 2013 51.17 51.54 51.06 51.17 202,785 +0.04(+0.07%)
Feb 27, 2013 50.61 51.39 50.34 51.14 260,446 +0.83(+1.65%)
Feb 26, 2013 50.28 50.43 49.90 50.31 152,655 +0.34(+0.67%)
Feb 25, 2013 51.22 51.39 49.97 49.98 316,291 -0.97(-1.90%)
Feb 22, 2013 50.36 50.97 50.22 50.94 236,097 +1.05(+2.10%)
Feb 21, 2013 50.70 50.70 49.54 49.90 199,680 -0.95(-1.87%)
Feb 20, 2013 52.00 52.02 50.81 50.85 346,015 -1.11(-2.14%)
Feb 19, 2013 51.42 51.99 51.40 51.96 200,646 +0.59(+1.15%)
Feb 15, 2013 51.67 51.79 51.15 51.37 87,985 -0.28(-0.55%)
Feb 14, 2013 50.95 51.68 50.90 51.65 210,457 +0.53(+1.03%)
Feb 13, 2013 51.12 51.38 50.89 51.12 139,494 +0.11(+0.21%)
Feb 12, 2013 50.86 51.10 50.79 51.02 374,209 +0.09(+0.17%)
Feb 11, 2013 50.89 51.05 50.65 50.93 165,617 +0.12(+0.24%)
Feb 08, 2013 50.30 50.90 50.30 50.80 281,795 +0.62(+1.23%)
Feb 07, 2013 50.41 50.50 49.76 50.19 211,243 -0.27(-0.54%)
Feb 06, 2013 50.03 50.51 50.03 50.46 152,292 +0.90(+1.81%)
Feb 04, 2013 49.96 50.43 49.55 49.56 397,848 -0.77(-1.54%)
Feb 01, 2013 49.62 50.36 49.60 50.34 288,191 +0.96(+1.94%)
Jan 31, 2013 49.60 49.80 49.29 49.38 213,986 -0.12(-0.25%)
Jan 30, 2013 49.38 49.80 49.35 49.50 177,720 +0.05(+0.11%)
Jan 29, 2013 49.68 49.68 49.29 49.45 233,288 -0.32(-0.64%)
Jan 28, 2013 49.68 49.94 49.62 49.76 202,001 +0.12(+0.25%)
Jan 25, 2013 49.36 49.89 49.31 49.64 316,058 +0.63(+1.28%)
Jan 24, 2013 48.82 49.47 48.69 49.01 225,947 -0.47(-0.94%)
Jan 23, 2013 49.18 49.53 49.03 49.48 322,834 +0.55(+1.12%)
Jan 22, 2013 49.13 49.13 48.69 48.94 172,538 -0.17(-0.34%)
Jan 18, 2013 49.05 49.27 48.88 49.10 368,443 -0.21(-0.43%)
Jan 17, 2013 48.71 49.41 48.57 49.31 656,184 +0.92(+1.89%)
Jan 16, 2013 47.75 48.49 47.75 48.40 301,572 +0.57(+1.20%)
Jan 15, 2013 47.94 47.94 47.60 47.82 165,267 -0.26(-0.55%)
Jan 14, 2013 47.95 48.20 47.70 48.09 317,304 -0.08(-0.16%)
Jan 11, 2013 47.86 48.23 47.86 48.17 218,533 +0.23(+0.48%)
Jan 10, 2013 47.79 48.00 47.56 47.94 216,414 +0.69(+1.45%)
Jan 09, 2013 47.05 47.29 46.96 47.25 97,101 +0.45(+0.96%)
Jan 08, 2013 47.29 47.39 46.76 46.80 345,699 -0.55(-1.15%)
Jan 07, 2013 47.38 47.54 47.05 47.35 242,975 -0.17(-0.36%)
Jan 04, 2013 47.65 47.66 47.25 47.52 152,753 -0.03(-0.06%)
Jan 03, 2013 47.82 47.92 47.38 47.54 190,187 -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.