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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.04 45.93 44.94 45.79 133,822 +0.76(+1.68%)
Dec 28, 2012 45.05 45.49 45.00 45.04 149,887 -0.29(-0.64%)
Dec 27, 2012 45.52 45.54 44.82 45.33 183,947 -0.24(-0.52%)
Dec 26, 2012 46.02 46.30 45.50 45.56 94,780 -0.30(-0.65%)
Dec 24, 2012 46.00 46.08 45.71 45.86 90,383 -0.21(-0.46%)
Dec 21, 2012 45.56 46.10 45.14 46.08 173,832 -0.43(-0.93%)
Dec 20, 2012 46.61 46.62 46.15 46.51 205,931 -0.09(-0.19%)
Dec 19, 2012 46.49 46.96 46.49 46.59 522,394 -0.11(-0.23%)
Dec 18, 2012 46.03 46.73 45.87 46.70 375,858 +0.86(+1.88%)
Dec 17, 2012 45.73 46.08 45.49 45.84 267,009 +0.19(+0.42%)
Dec 14, 2012 45.94 46.05 45.49 45.64 167,221 -0.35(-0.77%)
Dec 13, 2012 46.34 46.81 45.86 46.00 115,194 -0.44(-0.95%)
Dec 12, 2012 46.73 46.84 46.37 46.44 379,108 -0.18(-0.38%)
Dec 11, 2012 46.00 46.74 45.92 46.61 299,768 +0.87(+1.91%)
Dec 10, 2012 45.43 45.86 45.43 45.74 165,197 +0.30(+0.66%)
Dec 07, 2012 45.53 45.56 45.15 45.44 121,715 +0.10(+0.21%)
Dec 06, 2012 44.83 45.40 44.83 45.34 256,602 +0.44(+0.98%)
Dec 05, 2012 45.05 45.06 44.55 44.90 89,185 +0.01(+0.02%)
Dec 04, 2012 44.61 45.05 44.46 44.90 257,494 +0.06(+0.14%)
Nov 30, 2012 44.96 45.09 44.72 44.83 116,852 -0.06(-0.14%)
Nov 29, 2012 44.95 45.12 44.63 44.90 221,293 +0.13(+0.29%)
Nov 28, 2012 44.08 44.83 43.65 44.76 175,719 +0.47(+1.05%)
Nov 27, 2012 44.45 44.72 44.24 44.30 144,282 -0.10(-0.22%)
Nov 26, 2012 44.16 44.51 44.07 44.39 87,041 +0.18(+0.42%)
Nov 23, 2012 43.80 44.46 43.64 44.21 114,371 +0.72(+1.66%)
Nov 21, 2012 43.39 43.52 43.26 43.49 150,909 +0.16(+0.37%)
Nov 20, 2012 43.32 43.43 42.92 43.33 366,160 -0.19(-0.44%)
Nov 19, 2012 43.27 43.52 43.01 43.52 152,139 +0.86(+2.02%)
Nov 16, 2012 42.78 42.90 41.89 42.66 288,065 +0.01(+0.02%)
Nov 15, 2012 43.32 43.39 42.53 42.65 340,553 -0.54(-1.24%)
Nov 14, 2012 44.19 44.33 43.11 43.19 306,496 -0.71(-1.62%)
Nov 13, 2012 43.96 44.29 43.84 43.90 158,002 -0.33(-0.76%)
Nov 12, 2012 44.43 44.53 43.97 44.24 196,129 +0.03(+0.06%)
Nov 09, 2012 44.07 44.77 44.04 44.21 161,663 +0.05(+0.12%)
Nov 08, 2012 44.90 44.92 44.16 44.16 247,370 -0.51(-1.14%)
Nov 07, 2012 45.29 45.42 44.46 44.67 463,236 -1.24(-2.70%)
Nov 06, 2012 45.33 46.00 45.26 45.91 251,172 +0.68(+1.50%)
Nov 05, 2012 44.46 45.38 44.36 45.23 105,536 +0.77(+1.74%)
Nov 02, 2012 45.30 45.44 44.46 44.46 268,002 -0.85(-1.87%)
Nov 01, 2012 43.95 45.39 43.92 45.30 359,458 +1.38(+3.15%)
Oct 31, 2012 43.84 44.23 43.69 43.92 297,441 +0.08(+0.18%)
Oct 26, 2012 43.69 43.84 43.84 43.84 151,197 +0.14(+0.32%)
Oct 25, 2012 43.56 43.72 43.20 43.70 146,720 +0.63(+1.47%)
Oct 24, 2012 44.24 44.24 43.03 43.06 251,167 -0.70(-1.61%)
Oct 23, 2012 43.18 43.84 43.00 43.77 192,662 +0.22(+0.51%)
Oct 19, 2012 44.89 44.89 43.55 43.55 347,630 -1.35(-3.00%)
Oct 18, 2012 45.07 45.28 44.69 44.90 245,661 -0.44(-0.97%)
Oct 17, 2012 45.01 45.58 44.93 45.34 163,755 -0.09(-0.19%)
Oct 16, 2012 44.53 45.46 44.53 45.42 235,772 +1.01(+2.28%)
Oct 15, 2012 43.99 44.52 43.99 44.41 218,755 +0.59(+1.35%)
Oct 12, 2012 44.04 44.19 43.77 43.82 287,162 -0.26(-0.58%)
Oct 11, 2012 44.46 44.46 44.03 44.08 194,923 +0.13(+0.30%)
Oct 10, 2012 44.55 44.55 43.90 43.95 296,073 -0.62(-1.38%)
Oct 09, 2012 45.24 45.25 44.43 44.56 310,282 -0.70(-1.54%)
Oct 08, 2012 45.44 45.56 45.15 45.26 304,220 -0.50(-1.10%)
Oct 05, 2012 45.98 46.52 45.68 45.76 284,437 -0.05(-0.12%)
Oct 04, 2012 45.69 45.86 45.34 45.81 166,724 +0.24(+0.52%)
Oct 03, 2012 45.81 45.84 45.40 45.57 215,289 -0.14(-0.31%)
Oct 02, 2012 45.73 45.78 45.43 45.71 162,548 +0.22(+0.48%)
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.