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

429.42 USD -12.26 (-2.78%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 59.62 59.80 59.00 59.45 195,258 +0.25(+0.42%)
Mar 29, 2012 58.66 59.32 58.45 59.20 433,667 +0.01(+0.02%)
Mar 28, 2012 59.96 60.02 58.78 59.19 352,630 -0.69(-1.15%)
Mar 27, 2012 59.93 60.33 59.88 59.88 211,726 -0.02(-0.03%)
Mar 26, 2012 59.55 59.92 59.23 59.90 266,625 +0.71(+1.20%)
Mar 23, 2012 59.01 59.21 58.50 59.19 268,943 +0.12(+0.20%)
Mar 22, 2012 58.90 59.21 58.60 59.07 206,497 -0.32(-0.54%)
Mar 21, 2012 59.31 59.67 59.03 59.39 121,908 +0.24(+0.41%)
Mar 20, 2012 59.23 59.37 58.69 59.15 238,817 -0.47(-0.79%)
Mar 19, 2012 59.23 59.84 58.96 59.62 178,482 +0.42(+0.71%)
Mar 16, 2012 59.30 59.30 58.87 59.20 244,448 +0.10(+0.17%)
Mar 15, 2012 58.24 59.15 58.22 59.10 691,170 +1.15(+1.98%)
Mar 14, 2012 58.28 58.92 57.88 57.95 223,642 -0.19(-0.33%)
Mar 13, 2012 57.36 58.14 57.31 58.14 397,997 +1.24(+2.18%)
Mar 12, 2012 57.42 57.42 56.71 56.90 172,921 -0.55(-0.96%)
Mar 09, 2012 56.79 57.49 56.79 57.45 233,983 +0.62(+1.09%)
Mar 08, 2012 56.52 56.97 56.25 56.83 511,463 +0.83(+1.48%)
Mar 07, 2012 55.29 56.23 55.29 56.00 400,510 +0.81(+1.47%)
Mar 06, 2012 54.87 55.29 54.53 55.19 257,082 -0.52(-0.93%)
Mar 05, 2012 56.90 56.95 55.50 55.71 381,799 -1.36(-2.38%)
Mar 02, 2012 57.64 57.99 57.06 57.07 158,290 -0.65(-1.13%)
Mar 01, 2012 57.86 58.27 57.48 57.72 162,090 +0.04(+0.07%)
Feb 29, 2012 58.67 58.67 57.57 57.68 208,997 -0.87(-1.49%)
Feb 28, 2012 57.71 58.86 57.71 58.55 265,750 +0.93(+1.61%)
Feb 27, 2012 57.25 58.05 56.87 57.62 206,582 +0.06(+0.10%)
Feb 24, 2012 57.83 58.12 57.50 57.56 278,377 -0.18(-0.31%)
Feb 23, 2012 57.60 57.83 56.90 57.74 117,638 +0.10(+0.17%)
Feb 22, 2012 57.80 58.16 57.44 57.64 119,440 -0.21(-0.36%)
Feb 21, 2012 58.86 58.86 57.67 57.85 154,091 -0.80(-1.36%)
Feb 17, 2012 59.52 59.64 58.61 58.65 158,395 -0.55(-0.93%)
Feb 16, 2012 57.89 59.28 57.67 59.20 257,995 +1.45(+2.51%)
Feb 15, 2012 57.90 58.42 57.69 57.75 262,263 +0.30(+0.52%)
Feb 14, 2012 57.08 57.46 56.93 57.45 344,225 +0.21(+0.37%)
Feb 13, 2012 57.44 57.67 56.50 57.24 52,695 +0.17(+0.30%)
Feb 10, 2012 57.53 57.76 56.81 57.07 153,536 -1.13(-1.94%)
Feb 09, 2012 58.26 58.34 57.76 58.20 137,333 +0.19(+0.33%)
Feb 08, 2012 57.41 58.43 57.41 58.01 232,315 +0.69(+1.20%)
Feb 07, 2012 57.09 57.48 56.68 57.32 536,396 +0.03(+0.05%)
Feb 06, 2012 57.77 57.77 56.98 57.29 149,492 -0.66(-1.14%)
Feb 03, 2012 57.77 58.19 57.53 57.95 277,354 +0.89(+1.56%)
Feb 02, 2012 56.93 57.44 56.75 57.06 404,169 +0.31(+0.55%)
Feb 01, 2012 56.25 57.16 56.03 56.75 652,978 +1.24(+2.23%)
Jan 31, 2012 55.85 56.00 55.12 55.51 108,728 +0.04(+0.07%)
Jan 30, 2012 55.68 55.68 54.85 55.47 314,889 -0.58(-1.03%)
Jan 27, 2012 55.70 56.24 55.54 56.05 138,011 +0.18(+0.32%)
Jan 26, 2012 56.67 56.94 55.57 55.87 259,199 -0.59(-1.04%)
Jan 25, 2012 56.37 56.58 55.60 56.46 396,642 +0.24(+0.43%)
Jan 24, 2012 55.82 56.40 55.63 56.22 486,852 +0.20(+0.36%)
Jan 23, 2012 56.15 56.40 55.61 56.02 1,494,422 -0.18(-0.32%)
Jan 20, 2012 55.68 56.26 55.62 56.20 1,601,417 +0.27(+0.48%)
Jan 19, 2012 55.35 55.98 55.22 55.93 582,066 +1.09(+1.99%)
Jan 18, 2012 52.78 54.95 52.78 54.84 473,440 +2.65(+5.08%)
Jan 17, 2012 52.53 52.78 52.16 52.19 67,643 +0.15(+0.29%)
Jan 13, 2012 52.61 52.66 51.90 52.04 389,791 -1.08(-2.03%)
Jan 12, 2012 52.73 53.22 52.41 53.12 120,490 +0.56(+1.07%)
Jan 11, 2012 52.18 52.71 52.03 52.56 398,624 +0.18(+0.34%)
Jan 10, 2012 52.54 52.65 52.17 52.38 233,453 +0.52(+1.00%)
Jan 09, 2012 51.13 51.95 51.07 51.86 356,665 +1.03(+2.03%)
Jan 06, 2012 50.68 50.95 50.36 50.83 101,612 +0.13(+0.26%)
Jan 05, 2012 49.87 50.78 49.82 50.70 382,671 +0.68(+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.