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

395.47 USD +10.41 (+2.70%)
Streaming Delayed Price Updated: 2:47 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 56.27 56.50 55.92 56.02 188,606 -0.14(-0.25%)
Jan 30, 2013 56.03 56.50 55.99 56.16 156,642 +0.06(+0.11%)
Jan 29, 2013 56.37 56.37 55.92 56.10 205,619 -0.36(-0.64%)
Jan 28, 2013 56.36 56.66 56.29 56.46 178,043 +0.14(+0.25%)
Jan 25, 2013 56.00 56.60 55.95 56.32 278,572 +0.71(+1.28%)
Jan 24, 2013 55.39 56.13 55.24 55.61 199,149 -0.53(-0.94%)
Jan 23, 2013 55.80 56.20 55.63 56.14 284,544 +0.62(+1.12%)
Jan 22, 2013 55.74 55.74 55.24 55.52 152,074 -0.19(-0.34%)
Jan 18, 2013 55.65 55.90 55.46 55.71 324,744 -0.24(-0.43%)
Jan 17, 2013 55.27 56.06 55.11 55.95 578,357 +1.04(+1.89%)
Jan 16, 2013 54.18 55.01 54.18 54.91 265,804 +0.65(+1.20%)
Jan 15, 2013 54.39 54.39 54.01 54.26 145,666 -0.30(-0.55%)
Jan 14, 2013 54.40 54.69 54.12 54.56 279,670 -0.09(-0.16%)
Jan 11, 2013 54.30 54.72 54.30 54.65 192,614 +0.26(+0.48%)
Jan 10, 2013 54.22 54.46 53.96 54.39 190,746 +0.78(+1.45%)
Jan 09, 2013 53.38 53.65 53.28 53.61 85,585 +0.51(+0.96%)
Jan 08, 2013 53.65 53.77 53.05 53.10 304,697 -0.62(-1.15%)
Jan 07, 2013 53.76 53.94 53.38 53.72 214,157 -0.19(-0.36%)
Jan 04, 2013 54.06 54.07 53.61 53.91 134,636 -0.03(-0.06%)
Jan 03, 2013 54.26 54.37 53.76 53.94 167,630 -0.37(-0.68%)
Jan 02, 2013 53.98 54.31 52.02 54.31 673,557 +2.29(+4.40%)
Dec 31, 2012 51.16 52.17 51.05 52.02 117,805 +0.86(+1.68%)
Dec 28, 2012 51.17 51.68 51.12 51.16 131,947 -0.33(-0.64%)
Dec 27, 2012 51.71 51.73 50.91 51.49 161,930 -0.27(-0.52%)
Dec 26, 2012 52.28 52.59 51.69 51.76 83,436 -0.34(-0.65%)
Dec 24, 2012 52.26 52.34 51.93 52.10 79,565 -0.24(-0.46%)
Dec 21, 2012 51.75 52.37 51.28 52.34 153,026 -0.49(-0.93%)
Dec 20, 2012 52.95 52.96 52.43 52.83 181,283 -0.10(-0.19%)
Dec 19, 2012 52.81 53.35 52.81 52.93 459,868 -0.12(-0.23%)
Dec 18, 2012 52.29 53.08 52.11 53.05 330,871 +0.98(+1.88%)
Dec 17, 2012 51.95 52.34 51.68 52.07 235,051 +0.22(+0.42%)
Dec 14, 2012 52.19 52.31 51.67 51.85 147,206 -0.40(-0.77%)
Dec 13, 2012 52.64 53.17 52.09 52.25 101,407 -0.50(-0.95%)
Dec 12, 2012 53.08 53.21 52.67 52.75 333,732 -0.20(-0.38%)
Dec 11, 2012 52.25 53.10 52.16 52.95 263,889 +0.99(+1.91%)
Dec 10, 2012 51.61 52.09 51.61 51.96 145,425 +0.34(+0.66%)
Dec 07, 2012 51.72 51.76 51.29 51.62 107,147 +0.11(+0.21%)
Dec 06, 2012 50.92 51.57 50.92 51.51 225,889 +0.50(+0.98%)
Dec 05, 2012 51.18 51.19 50.61 51.01 78,511 +0.01(+0.02%)
Dec 04, 2012 50.67 51.18 50.51 51.00 226,674 +0.07(+0.14%)
Nov 30, 2012 51.07 51.22 50.80 50.93 102,866 -0.07(-0.14%)
Nov 29, 2012 51.06 51.25 50.70 51.00 194,806 +0.15(+0.29%)
Nov 28, 2012 50.07 50.93 49.59 50.85 154,687 +0.53(+1.05%)
Nov 27, 2012 50.49 50.80 50.26 50.32 127,013 -0.11(-0.22%)
Nov 26, 2012 50.17 50.56 50.06 50.43 76,623 +0.21(+0.42%)
Nov 23, 2012 49.75 50.50 49.57 50.22 100,682 +0.82(+1.66%)
Nov 21, 2012 49.29 49.44 49.14 49.40 132,847 +0.18(+0.37%)
Nov 20, 2012 49.21 49.33 48.76 49.22 322,334 -0.22(-0.44%)
Nov 19, 2012 49.15 49.44 48.86 49.44 133,930 +0.98(+2.02%)
Nov 16, 2012 48.60 48.73 47.58 48.46 253,586 +0.01(+0.02%)
Nov 15, 2012 49.21 49.29 48.31 48.45 299,792 -0.61(-1.24%)
Nov 14, 2012 50.20 50.36 48.97 49.06 269,811 -0.81(-1.62%)
Nov 13, 2012 49.94 50.31 49.81 49.87 139,091 -0.38(-0.76%)
Nov 12, 2012 50.47 50.58 49.95 50.25 172,654 +0.03(+0.06%)
Nov 09, 2012 50.06 50.86 50.03 50.22 142,314 +0.06(+0.12%)
Nov 08, 2012 51.01 51.03 50.16 50.16 217,762 -0.58(-1.14%)
Nov 07, 2012 51.45 51.59 50.50 50.74 407,791 -1.41(-2.70%)
Nov 06, 2012 51.49 52.25 51.41 52.15 221,109 +0.77(+1.50%)
Nov 05, 2012 50.51 51.55 50.39 51.38 92,905 +0.88(+1.74%)
Nov 02, 2012 51.46 51.62 50.50 50.50 235,925 -0.96(-1.87%)
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.