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

446.80 USD -1.40 (-0.31%)
Official Closing Price Updated: 7:57 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 54.33 55.69 54.33 55.50 126,280 +1.27(+2.34%)
Jun 29, 2011 54.32 54.51 53.82 54.23 156,884 +0.07(+0.13%)
Jun 28, 2011 53.58 54.18 53.55 54.16 90,854 +0.72(+1.35%)
Jun 27, 2011 53.29 53.66 52.67 53.44 84,500 +0.27(+0.51%)
Jun 24, 2011 54.31 54.31 53.02 53.17 115,620 -1.25(-2.30%)
Jun 23, 2011 53.14 54.48 52.74 54.42 177,790 +0.67(+1.25%)
Jun 22, 2011 53.85 54.30 53.61 53.75 196,798 -0.21(-0.39%)
Jun 21, 2011 53.07 54.12 52.72 53.96 345,796 +1.24(+2.35%)
Jun 20, 2011 52.74 52.91 52.45 52.72 501,165 +0.07(+0.13%)
Jun 17, 2011 53.96 53.96 52.47 52.65 312,982 -0.79(-1.48%)
Jun 16, 2011 54.00 54.12 52.97 53.44 193,474 -0.62(-1.15%)
Jun 15, 2011 54.57 54.90 53.96 54.06 156,149 -1.01(-1.83%)
Jun 14, 2011 54.97 55.40 54.90 55.07 290,570 +0.95(+1.76%)
Jun 13, 2011 54.69 54.90 53.90 54.12 150,077 -0.48(-0.88%)
Jun 10, 2011 55.27 55.30 54.22 54.60 136,043 -0.89(-1.60%)
Jun 09, 2011 55.47 55.82 55.19 55.49 501,347 +0.04(+0.07%)
Jun 08, 2011 56.28 56.28 55.26 55.45 259,533 -1.10(-1.95%)
Jun 07, 2011 56.65 57.16 56.55 56.55 297,236 +0.23(+0.41%)
Jun 06, 2011 56.83 56.87 56.26 56.32 337,260 -0.41(-0.72%)
Jun 03, 2011 57.07 57.56 56.66 56.73 177,213 -0.18(-0.32%)
May 24, 2011 57.70 57.71 56.90 56.91 490,334 -0.50(-0.87%)
May 23, 2011 57.90 57.90 57.37 57.41 91,401 -1.20(-2.05%)
May 20, 2011 58.74 58.91 58.28 58.61 107,551 -0.12(-0.20%)
May 19, 2011 59.10 59.10 58.22 58.73 200,921 -0.50(-0.84%)
May 18, 2011 58.20 59.36 58.20 59.23 50,359 +1.06(+1.82%)
May 17, 2011 58.58 58.63 57.60 58.17 376,484 -0.73(-1.24%)
May 16, 2011 59.51 60.12 58.79 58.90 245,323 -0.84(-1.41%)
May 13, 2011 60.40 60.58 59.70 59.74 43,558 -0.74(-1.22%)
May 12, 2011 59.44 60.72 59.38 60.48 113,880 +0.78(+1.31%)
May 11, 2011 60.30 60.43 59.35 59.70 66,793 -0.44(-0.73%)
May 10, 2011 59.98 60.33 59.88 60.14 48,937 +0.29(+0.48%)
May 09, 2011 60.16 60.16 59.49 59.85 172,314 -0.25(-0.42%)
May 06, 2011 60.36 60.73 59.85 60.10 94,229 +0.47(+0.79%)
May 05, 2011 59.17 60.21 59.08 59.63 86,090 +0.16(+0.27%)
May 04, 2011 59.72 59.97 58.76 59.47 264,822 -0.02(-0.03%)
May 03, 2011 59.95 60.09 59.08 59.49 115,678 -0.74(-1.23%)
May 02, 2011 60.33 60.98 60.10 60.23 76,221 -0.55(-0.90%)
Apr 29, 2011 60.47 60.86 60.47 60.78 42,654 +0.21(+0.35%)
Apr 28, 2011 60.72 60.91 60.17 60.57 45,431 -0.31(-0.51%)
Apr 27, 2011 60.50 60.98 60.21 60.88 76,939 -0.04(-0.07%)
Apr 26, 2011 60.00 61.02 60.00 60.92 94,198 +0.98(+1.63%)
Apr 25, 2011 60.17 60.17 59.72 59.94 175,785 +0.04(+0.07%)
Apr 21, 2011 60.32 60.32 59.61 59.90 68,265 +0.06(+0.10%)
Apr 20, 2011 59.05 59.90 59.01 59.84 279,586 +2.43(+4.23%)
Apr 19, 2011 57.10 57.47 56.97 57.41 80,788 +0.24(+0.42%)
Apr 18, 2011 57.50 57.51 56.75 57.17 117,580 -1.04(-1.79%)
Apr 15, 2011 57.75 58.40 57.45 58.21 186,188 +0.30(+0.52%)
Apr 14, 2011 57.35 57.92 57.04 57.91 112,454 +0.09(+0.16%)
Apr 13, 2011 58.03 58.21 57.48 57.82 425,069 +0.14(+0.24%)
Apr 12, 2011 58.52 58.52 57.37 57.68 230,887 -1.25(-2.12%)
Apr 11, 2011 59.43 59.51 58.72 58.93 123,730 -0.50(-0.84%)
Apr 08, 2011 60.22 60.36 59.12 59.43 96,416 -0.50(-0.83%)
Apr 07, 2011 60.17 60.17 59.30 59.93 788,347 -0.20(-0.33%)
Apr 06, 2011 59.82 60.22 59.59 60.13 89,630 +0.91(+1.54%)
Apr 05, 2011 58.91 59.70 58.84 59.22 270,975 +1.30(+2.24%)
Apr 04, 2011 58.66 58.66 57.59 57.92 223,785 -0.52(-0.89%)
Apr 01, 2011 59.43 59.43 58.25 58.44 185,053 -0.65(-1.10%)
Mar 31, 2011 59.55 59.72 58.92 59.09 61,142 -0.56(-0.94%)
Mar 30, 2011 60.17 60.17 59.17 59.65 79,485 +0.07(+0.12%)
Mar 29, 2011 58.97 59.58 58.44 59.58 211,299 +0.59(+1.00%)
Mar 28, 2011 59.35 59.51 58.96 58.99 425,245 +0.01(+0.02%)
Mar 25, 2011 59.30 59.58 58.91 58.98 363,425 -0.21(-0.35%)
Mar 24, 2011 58.32 59.32 58.19 59.19 301,667 +1.41(+2.44%)
Mar 23, 2011 57.02 57.88 56.66 57.78 552,649 +0.55(+0.96%)
Mar 22, 2011 57.75 57.75 57.14 57.23 229,871 -0.55(-0.95%)
Mar 21, 2011 57.97 58.10 57.42 57.78 251,409 +1.02(+1.80%)
Mar 18, 2011 57.40 57.44 56.52 56.76 423,444 +0.24(+0.42%)
Mar 17, 2011 56.90 57.20 56.32 56.52 1,510,246 +0.67(+1.20%)
Mar 16, 2011 56.74 57.70 55.44 55.85 2,244,794 -1.20(-2.10%)
Mar 15, 2011 55.98 57.44 55.32 57.05 522,373 -0.76(-1.31%)
Mar 14, 2011 57.67 58.53 57.42 57.81 1,342,951 -0.13(-0.22%)
Mar 11, 2011 56.91 58.01 56.91 57.94 208,859 +0.65(+1.13%)
Mar 10, 2011 57.92 58.16 57.24 57.29 588,306 -1.49(-2.53%)
Mar 09, 2011 60.35 60.35 58.71 58.78 611,775 -1.88(-3.10%)
Mar 08, 2011 60.53 61.18 59.98 60.66 613,198 +0.06(+0.10%)
Mar 07, 2011 62.53 62.53 59.91 60.60 289,065 -1.71(-2.74%)
Mar 04, 2011 62.75 62.77 61.84 62.31 1,612,773 -0.52(-0.83%)
Mar 03, 2011 62.27 63.10 62.27 62.83 197,375 +1.19(+1.93%)
Mar 02, 2011 60.82 62.44 60.82 61.64 1,307,744 +0.77(+1.26%)
Mar 01, 2011 62.18 62.31 60.80 60.87 281,510 -1.21(-1.95%)
Feb 28, 2011 62.92 63.08 61.44 62.08 84,588 -0.60(-0.96%)
Feb 25, 2011 61.90 62.75 61.79 62.68 564,009 +1.58(+2.59%)
Feb 24, 2011 60.16 61.25 60.08 61.10 153,294 +0.94(+1.56%)
Feb 23, 2011 61.46 61.46 59.35 60.16 135,178 -1.18(-1.92%)
Feb 22, 2011 62.61 62.77 61.13 61.34 162,856 -2.50(-3.92%)
Feb 18, 2011 64.07 64.19 63.55 63.84 81,040 -0.15(-0.23%)
Feb 17, 2011 62.78 64.13 62.78 63.99 207,294 +0.95(+1.51%)
Feb 16, 2011 62.87 63.23 62.66 63.04 88,211 +0.65(+1.04%)
Feb 15, 2011 62.94 62.94 62.17 62.39 73,222 -0.64(-1.02%)
Feb 14, 2011 62.62 63.52 62.62 63.03 70,102 +0.51(+0.82%)
Feb 11, 2011 61.68 62.74 61.59 62.52 89,050 +0.50(+0.81%)
Feb 10, 2011 61.22 62.12 61.03 62.02 366,940 +0.08(+0.13%)
Feb 09, 2011 62.13 62.35 61.72 61.94 45,116 -0.44(-0.71%)
Feb 08, 2011 62.37 62.39 61.85 62.38 99,062 +0.00(+0.00%)
Feb 07, 2011 62.81 63.00 62.17 62.38 169,676 -0.25(-0.40%)
Feb 04, 2011 61.52 62.63 61.47 62.63 383,952 +1.29(+2.10%)
Feb 03, 2011 61.40 61.48 60.79 61.34 138,169 +0.05(+0.08%)
Feb 02, 2011 60.76 61.56 60.63 61.29 148,763 +0.32(+0.52%)
Feb 01, 2011 60.03 61.28 60.03 60.97 342,000 +1.48(+2.49%)
Jan 31, 2011 59.28 59.77 58.18 59.49 59,773 +0.23(+0.39%)
Jan 28, 2011 61.09 61.19 58.95 59.26 154,713 -1.67(-2.74%)
Jan 27, 2011 60.19 61.07 60.19 60.93 98,063 +1.17(+1.96%)
Jan 26, 2011 59.52 59.95 59.16 59.76 140,789 +0.48(+0.81%)
Jan 25, 2011 59.55 59.64 58.90 59.28 127,355 -0.42(-0.70%)
Jan 24, 2011 58.56 59.73 58.50 59.70 627,134 +1.35(+2.31%)
Jan 21, 2011 59.23 59.31 58.24 58.35 92,037 -0.42(-0.71%)
Jan 20, 2011 58.90 58.90 57.92 58.77 456,955 -0.61(-1.03%)
Jan 19, 2011 60.31 60.37 59.23 59.38 923,646 -1.47(-2.42%)
Jan 18, 2011 60.79 61.02 60.48 60.85 247,280 -0.17(-0.28%)
Jan 14, 2011 59.60 61.03 59.60 61.02 550,702 +1.58(+2.66%)
Jan 13, 2011 59.45 59.64 59.10 59.44 229,314 +0.04(+0.07%)
Jan 12, 2011 58.65 59.43 58.31 59.40 153,048 +1.14(+1.96%)
Jan 11, 2011 58.44 58.44 57.96 58.26 44,156 +0.15(+0.26%)
Jan 10, 2011 57.32 58.21 57.23 58.11 256,288 +0.62(+1.08%)
Jan 07, 2011 57.49 57.74 56.59 57.49 1,347,109 +0.16(+0.28%)
Jan 06, 2011 56.63 57.43 56.53 57.33 326,187 +1.01(+1.79%)
Jan 05, 2011 55.81 56.38 55.69 56.32 45,915 +0.18(+0.32%)
Jan 04, 2011 56.27 56.53 55.60 56.14 91,325 +0.14(+0.25%)
Jan 03, 2011 55.97 56.67 55.86 56.00 114,505 +0.30(+0.54%)
Dec 31, 2010 55.45 55.70 55.36 55.70 17,916 +0.01(+0.02%)
Dec 30, 2010 55.46 55.81 55.46 55.69 41,865 +0.17(+0.31%)
Dec 29, 2010 55.72 55.72 55.45 55.52 17,731 +0.01(+0.02%)
Dec 28, 2010 55.86 55.86 55.30 55.51 40,360 -0.23(-0.41%)
Dec 27, 2010 55.55 55.80 54.98 55.74 49,959 +0.07(+0.13%)
Dec 23, 2010 55.76 55.80 55.52 55.67 83,925 -0.16(-0.29%)
Dec 22, 2010 55.53 55.84 55.24 55.83 573,029 +0.06(+0.11%)
Dec 21, 2010 55.65 55.94 55.64 55.77 39,183 +0.35(+0.63%)
Dec 20, 2010 55.79 55.79 55.21 55.42 59,168 -0.47(-0.84%)
Dec 17, 2010 55.61 56.05 55.61 55.89 161,857 +0.36(+0.65%)
Dec 16, 2010 55.25 55.73 55.23 55.53 411,993 +0.30(+0.54%)
Dec 15, 2010 55.66 55.96 55.15 55.23 67,817 -0.60(-1.07%)
Dec 14, 2010 56.31 56.35 55.64 55.83 121,755 -0.37(-0.66%)
Dec 13, 2010 56.91 56.95 56.17 56.20 227,461 -0.38(-0.67%)
Dec 10, 2010 56.68 56.78 56.40 56.58 19,176 +0.01(+0.02%)
Dec 09, 2010 56.74 56.75 56.38 56.57 33,384 +0.17(+0.30%)
Dec 08, 2010 55.87 56.48 55.80 56.40 72,999 +0.48(+0.86%)
Dec 07, 2010 56.52 56.78 55.92 55.92 97,461 -0.06(-0.11%)
Dec 06, 2010 56.12 56.12 55.55 55.98 234,356 -0.03(-0.05%)
Dec 03, 2010 55.35 56.16 55.35 56.01 218,810 +0.28(+0.50%)
Dec 02, 2010 54.92 55.80 54.92 55.73 231,745 +1.08(+1.98%)
Dec 01, 2010 53.90 54.83 53.90 54.65 157,974 +1.60(+3.02%)
Nov 30, 2010 53.19 53.35 52.91 53.05 472,871 -0.68(-1.27%)
Nov 29, 2010 53.53 53.83 53.08 53.73 140,324 -0.08(-0.15%)
Nov 26, 2010 53.87 54.15 53.69 53.81 55,323 -0.34(-0.63%)
Nov 24, 2010 53.17 54.15 54.15 54.15 174,835 +1.33(+2.52%)
Nov 23, 2010 52.65 53.08 52.56 52.82 229,870 -0.39(-0.73%)
Nov 22, 2010 52.54 53.23 52.45 53.21 114,555 +0.67(+1.28%)
Nov 19, 2010 51.64 52.72 51.64 52.54 64,940 +0.80(+1.55%)
Nov 18, 2010 51.33 51.94 51.33 51.74 101,769 +0.92(+1.81%)
Nov 17, 2010 50.63 51.37 50.63 50.82 58,454 -0.04(-0.08%)
Nov 16, 2010 51.24 51.63 50.59 50.86 305,441 -0.74(-1.43%)
Nov 15, 2010 52.29 52.45 51.57 51.60 57,597 -0.39(-0.75%)
Nov 12, 2010 51.80 52.77 51.42 51.99 535,015 -0.02(-0.04%)
Nov 11, 2010 51.13 52.12 50.66 52.01 161,208 -0.58(-1.10%)
Nov 10, 2010 52.58 52.64 51.92 52.59 467,669 -0.05(-0.09%)
Nov 09, 2010 53.28 53.28 52.41 52.64 75,218 -0.57(-1.07%)
Nov 08, 2010 53.11 53.60 52.99 53.21 282,485 -0.01(-0.02%)
Nov 05, 2010 52.84 53.46 52.81 53.22 148,803 +0.34(+0.64%)
Nov 04, 2010 51.92 52.93 51.92 52.88 149,364 +1.60(+3.12%)
Nov 03, 2010 50.86 51.30 50.53 51.28 137,752 +0.52(+1.02%)
Nov 02, 2010 50.73 50.99 50.46 50.76 619,152 +0.34(+0.67%)
Nov 01, 2010 50.91 50.91 50.02 50.42 250,238 -0.16(-0.32%)
Oct 29, 2010 50.12 50.71 50.12 50.58 187,293 +0.31(+0.62%)
Oct 28, 2010 50.32 50.38 49.65 50.27 1,167,565 +0.02(+0.04%)
Oct 27, 2010 48.77 50.27 48.77 50.25 787,750 +1.33(+2.72%)
Oct 25, 2010 48.65 49.22 48.65 48.92 323,079 +0.56(+1.16%)
Oct 22, 2010 47.45 48.49 47.45 48.36 312,005 +0.92(+1.94%)
Oct 21, 2010 47.72 47.79 47.04 47.44 413,507 -0.28(-0.59%)
Oct 20, 2010 47.53 47.90 47.11 47.72 371,957 +0.32(+0.68%)
Oct 19, 2010 47.36 48.25 46.93 47.40 257,097 -0.67(-1.39%)
Oct 18, 2010 48.15 48.30 47.70 48.07 503,673 -0.33(-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.