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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.31 16.64 16.28 16.59 369,436 +0.27(+1.68%)
Dec 28, 2012 16.32 16.48 16.30 16.31 413,785 -0.11(-0.64%)
Dec 27, 2012 16.49 16.50 16.23 16.42 507,811 -0.09(-0.52%)
Dec 26, 2012 16.67 16.77 16.48 16.51 261,654 -0.11(-0.65%)
Dec 24, 2012 16.66 16.69 16.56 16.61 249,515 -0.08(-0.46%)
Dec 21, 2012 16.50 16.70 16.35 16.69 479,888 -0.16(-0.93%)
Dec 20, 2012 16.88 16.89 16.72 16.85 568,502 -0.03(-0.19%)
Dec 19, 2012 16.84 17.01 16.84 16.88 1,442,144 -0.04(-0.23%)
Dec 18, 2012 16.67 16.93 16.62 16.92 1,037,610 +0.31(+1.88%)
Dec 17, 2012 16.57 16.69 16.48 16.60 737,119 +0.07(+0.42%)
Dec 14, 2012 16.64 16.68 16.48 16.53 461,637 -0.13(-0.77%)
Dec 13, 2012 16.79 16.95 16.61 16.66 318,011 -0.16(-0.95%)
Dec 12, 2012 16.93 16.97 16.80 16.82 1,046,582 -0.06(-0.38%)
Dec 11, 2012 16.66 16.93 16.63 16.88 827,554 +0.32(+1.91%)
Dec 10, 2012 16.46 16.61 16.46 16.57 456,052 +0.11(+0.66%)
Dec 07, 2012 16.49 16.51 16.36 16.46 336,012 +0.04(+0.21%)
Dec 06, 2012 16.24 16.44 16.24 16.43 708,387 +0.16(+0.98%)
Dec 05, 2012 16.32 16.32 16.14 16.27 246,210 +0.00(+0.02%)
Dec 04, 2012 16.16 16.32 16.11 16.26 710,848 +0.02(+0.14%)
Nov 30, 2012 16.29 16.33 16.20 16.24 322,587 -0.02(-0.14%)
Nov 29, 2012 16.28 16.34 16.17 16.26 610,910 +0.05(+0.30%)
Nov 28, 2012 15.97 16.24 15.81 16.21 485,097 +0.17(+1.05%)
Nov 27, 2012 16.10 16.20 16.03 16.05 398,312 -0.04(-0.22%)
Nov 26, 2012 16.00 16.12 15.96 16.08 240,289 +0.07(+0.42%)
Nov 23, 2012 15.86 16.10 15.81 16.01 315,738 +0.26(+1.66%)
Nov 21, 2012 15.72 15.77 15.67 15.75 416,607 +0.06(+0.37%)
Nov 20, 2012 15.69 15.73 15.55 15.70 1,010,838 -0.07(-0.44%)
Nov 19, 2012 15.67 15.77 15.58 15.77 420,003 +0.31(+2.02%)
Nov 16, 2012 15.50 15.54 15.17 15.45 795,244 +0.00(+0.02%)
Nov 15, 2012 15.69 15.72 15.40 15.45 940,146 -0.19(-1.24%)
Nov 14, 2012 16.01 16.06 15.62 15.64 846,126 -0.26(-1.62%)
Nov 13, 2012 15.92 16.04 15.88 15.90 436,188 -0.12(-0.76%)
Nov 12, 2012 16.09 16.13 15.93 16.02 541,442 +0.01(+0.06%)
Nov 09, 2012 15.96 16.22 15.95 16.01 446,296 +0.02(+0.12%)
Nov 08, 2012 16.27 16.27 15.99 15.99 682,900 -0.19(-1.14%)
Nov 07, 2012 16.41 16.45 16.10 16.18 1,278,830 -0.45(-2.70%)
Nov 06, 2012 16.42 16.66 16.39 16.63 693,396 +0.25(+1.50%)
Nov 05, 2012 16.11 16.44 16.07 16.38 291,349 +0.28(+1.74%)
Nov 02, 2012 16.41 16.46 16.10 16.10 739,859 -0.31(-1.87%)
Nov 01, 2012 15.92 16.44 15.91 16.41 992,335 +0.50(+3.15%)
Oct 31, 2012 15.88 16.02 15.83 15.91 821,129 +0.03(+0.18%)
Oct 26, 2012 15.83 15.88 15.88 15.88 417,401 +0.05(+0.32%)
Oct 25, 2012 15.78 15.84 15.65 15.83 405,042 +0.23(+1.47%)
Oct 24, 2012 16.03 16.03 15.59 15.60 693,384 -0.26(-1.61%)
Oct 23, 2012 15.64 15.88 15.58 15.85 531,871 +0.08(+0.51%)
Oct 19, 2012 16.26 16.26 15.77 15.77 959,683 -0.49(-3.00%)
Oct 18, 2012 16.33 16.40 16.19 16.26 678,184 -0.16(-0.97%)
Oct 17, 2012 16.30 16.51 16.28 16.42 452,069 -0.03(-0.19%)
Oct 16, 2012 16.13 16.47 16.13 16.45 650,882 +0.37(+2.28%)
Oct 15, 2012 15.93 16.13 15.93 16.09 603,905 +0.21(+1.35%)
Oct 12, 2012 15.95 16.01 15.85 15.87 792,751 -0.09(-0.58%)
Oct 11, 2012 16.11 16.11 15.95 15.97 538,114 +0.05(+0.30%)
Oct 10, 2012 16.14 16.14 15.90 15.92 817,353 -0.22(-1.38%)
Oct 09, 2012 16.39 16.39 16.09 16.14 856,578 -0.25(-1.54%)
Oct 08, 2012 16.46 16.51 16.36 16.39 839,844 -0.18(-1.10%)
Oct 05, 2012 16.66 16.85 16.55 16.58 785,231 -0.02(-0.12%)
Oct 04, 2012 16.55 16.61 16.42 16.59 460,267 +0.09(+0.52%)
Oct 03, 2012 16.59 16.60 16.44 16.51 594,337 -0.05(-0.31%)
Oct 02, 2012 16.57 16.58 16.46 16.56 448,739 +0.08(+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.