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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 49.65 49.67 49.35 49.40 414,016 -0.21(-0.43%)
Apr 27, 2012 49.72 49.76 49.12 49.62 258,263 +0.01(+0.02%)
Apr 26, 2012 48.66 49.70 48.66 49.61 413,038 +1.12(+2.31%)
Apr 25, 2012 48.23 48.60 47.95 48.49 250,024 +1.06(+2.23%)
Apr 24, 2012 47.89 48.01 47.27 47.43 199,847 -0.35(-0.74%)
Apr 23, 2012 47.78 47.84 47.33 47.78 363,644 -0.59(-1.22%)
Apr 20, 2012 49.57 49.57 48.35 48.37 517,939 -1.14(-2.31%)
Apr 19, 2012 49.92 50.71 49.25 49.52 290,461 -0.62(-1.23%)
Apr 18, 2012 49.99 50.31 49.61 50.14 196,034 -0.37(-0.73%)
Apr 17, 2012 50.10 50.75 50.10 50.51 383,368 +0.77(+1.56%)
Apr 16, 2012 50.18 50.24 49.30 49.73 274,896 -0.02(-0.04%)
Apr 13, 2012 50.49 50.61 49.72 49.75 252,012 -0.90(-1.77%)
Apr 12, 2012 49.89 50.82 49.84 50.65 165,212 +0.94(+1.90%)
Apr 11, 2012 49.53 50.06 49.45 49.70 246,288 +0.82(+1.67%)
Apr 10, 2012 49.70 50.11 48.80 48.89 321,480 -0.94(-1.89%)
Apr 09, 2012 49.74 49.95 49.49 49.83 282,117 -0.67(-1.33%)
Apr 05, 2012 50.16 50.67 50.16 50.50 525,989 +0.08(+0.16%)
Apr 04, 2012 50.84 50.91 49.92 50.42 402,043 -1.14(-2.20%)
Apr 03, 2012 52.12 52.20 51.34 51.55 490,894 -0.84(-1.60%)
Apr 02, 2012 52.11 52.51 51.60 52.39 143,459 +0.04(+0.08%)
Mar 30, 2012 52.50 52.65 51.95 52.35 221,759 +0.22(+0.42%)
Mar 29, 2012 51.65 52.23 51.46 52.13 492,526 +0.01(+0.02%)
Mar 28, 2012 52.79 52.85 51.76 52.12 400,490 -0.61(-1.15%)
Mar 27, 2012 52.77 53.12 52.72 52.72 240,462 -0.02(-0.03%)
Mar 26, 2012 52.43 52.76 52.15 52.74 302,812 +0.63(+1.20%)
Mar 23, 2012 51.96 52.13 51.51 52.12 305,445 +0.11(+0.20%)
Mar 22, 2012 51.86 52.13 51.60 52.01 234,523 -0.28(-0.54%)
Mar 21, 2012 52.22 52.54 51.98 52.29 138,454 +0.21(+0.41%)
Mar 20, 2012 52.15 52.27 51.68 52.08 271,230 -0.41(-0.79%)
Mar 19, 2012 52.15 52.69 51.91 52.50 202,706 +0.37(+0.71%)
Mar 16, 2012 52.21 52.21 51.83 52.13 277,625 +0.09(+0.17%)
Mar 15, 2012 51.28 52.08 51.26 52.04 784,979 +1.01(+1.98%)
Mar 14, 2012 51.32 51.88 50.96 51.02 253,995 -0.17(-0.33%)
Mar 13, 2012 50.51 51.19 50.46 51.19 452,015 +1.09(+2.18%)
Mar 12, 2012 50.56 50.56 49.93 50.10 196,390 -0.48(-0.96%)
Mar 09, 2012 50.00 50.62 50.00 50.58 265,740 +0.55(+1.09%)
Mar 08, 2012 49.77 50.16 49.53 50.04 580,881 +0.73(+1.48%)
Mar 07, 2012 48.68 49.51 48.68 49.31 454,869 +0.71(+1.47%)
Mar 06, 2012 48.31 48.68 48.02 48.59 291,974 -0.46(-0.93%)
Mar 05, 2012 50.10 50.14 48.87 49.05 433,618 -1.20(-2.38%)
Mar 02, 2012 50.75 51.06 50.24 50.25 179,773 -0.57(-1.13%)
Mar 01, 2012 50.95 51.31 50.61 50.82 184,089 +0.04(+0.07%)
Feb 29, 2012 51.66 51.66 50.69 50.79 237,363 -0.77(-1.49%)
Feb 28, 2012 50.81 51.83 50.81 51.55 301,819 +0.82(+1.61%)
Feb 27, 2012 50.41 51.11 50.07 50.73 234,620 +0.05(+0.10%)
Feb 24, 2012 50.92 51.17 50.63 50.68 316,159 -0.16(-0.31%)
Feb 23, 2012 50.72 50.92 50.10 50.84 133,604 +0.09(+0.17%)
Feb 22, 2012 50.89 51.21 50.58 50.75 135,651 -0.18(-0.36%)
Feb 21, 2012 51.83 51.83 50.78 50.94 175,005 -0.70(-1.36%)
Feb 17, 2012 52.41 52.51 51.61 51.64 179,893 -0.48(-0.93%)
Feb 16, 2012 50.97 52.20 50.78 52.13 293,011 +1.28(+2.51%)
Feb 15, 2012 50.98 51.44 50.80 50.85 297,858 +0.26(+0.52%)
Feb 14, 2012 50.26 50.59 50.13 50.58 390,945 +0.18(+0.37%)
Feb 13, 2012 50.58 50.78 49.75 50.40 59,847 +0.15(+0.30%)
Feb 10, 2012 50.65 50.86 50.02 50.25 174,374 -0.99(-1.94%)
Feb 09, 2012 51.30 51.37 50.86 51.24 155,972 +0.17(+0.33%)
Feb 08, 2012 50.55 51.45 50.55 51.08 263,846 +0.61(+1.20%)
Feb 07, 2012 50.27 50.61 49.91 50.47 609,198 +0.03(+0.05%)
Feb 06, 2012 50.87 50.87 50.17 50.44 169,781 -0.58(-1.14%)
Feb 03, 2012 50.87 51.24 50.65 51.02 314,997 +0.78(+1.56%)
Feb 02, 2012 50.13 50.58 49.97 50.24 459,024 +0.27(+0.55%)
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.