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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 51.17 51.54 51.06 51.17 202,785 +0.04(+0.07%)
Feb 27, 2013 50.61 51.39 50.34 51.14 260,446 +0.83(+1.65%)
Feb 26, 2013 50.28 50.43 49.90 50.31 152,655 +0.34(+0.67%)
Feb 25, 2013 51.22 51.39 49.97 49.98 316,291 -0.97(-1.90%)
Feb 22, 2013 50.36 50.97 50.22 50.94 236,097 +1.05(+2.10%)
Feb 21, 2013 50.70 50.70 49.54 49.90 199,680 -0.95(-1.87%)
Feb 20, 2013 52.00 52.02 50.81 50.85 346,015 -1.11(-2.14%)
Feb 19, 2013 51.42 51.99 51.40 51.96 200,646 +0.59(+1.15%)
Feb 15, 2013 51.67 51.79 51.15 51.37 87,985 -0.28(-0.55%)
Feb 14, 2013 50.95 51.68 50.90 51.65 210,457 +0.53(+1.03%)
Feb 13, 2013 51.12 51.38 50.89 51.12 139,494 +0.11(+0.21%)
Feb 12, 2013 50.86 51.10 50.79 51.02 374,209 +0.09(+0.17%)
Feb 11, 2013 50.89 51.05 50.65 50.93 165,617 +0.12(+0.24%)
Feb 08, 2013 50.30 50.90 50.30 50.80 281,795 +0.62(+1.23%)
Feb 07, 2013 50.41 50.50 49.76 50.19 211,243 -0.27(-0.54%)
Feb 06, 2013 50.03 50.51 50.03 50.46 152,292 +0.90(+1.81%)
Feb 04, 2013 49.96 50.43 49.55 49.56 397,848 -0.77(-1.54%)
Feb 01, 2013 49.62 50.36 49.60 50.34 288,191 +0.96(+1.94%)
Jan 31, 2013 49.60 49.80 49.29 49.38 213,986 -0.12(-0.25%)
Jan 30, 2013 49.38 49.80 49.35 49.50 177,720 +0.05(+0.11%)
Jan 29, 2013 49.68 49.68 49.29 49.45 233,288 -0.32(-0.64%)
Jan 28, 2013 49.68 49.94 49.62 49.76 202,001 +0.12(+0.25%)
Jan 25, 2013 49.36 49.89 49.31 49.64 316,058 +0.63(+1.28%)
Jan 24, 2013 48.82 49.47 48.69 49.01 225,947 -0.47(-0.94%)
Jan 23, 2013 49.18 49.53 49.03 49.48 322,834 +0.55(+1.12%)
Jan 22, 2013 49.13 49.13 48.69 48.94 172,538 -0.17(-0.34%)
Jan 18, 2013 49.05 49.27 48.88 49.10 368,443 -0.21(-0.43%)
Jan 17, 2013 48.71 49.41 48.57 49.31 656,184 +0.92(+1.89%)
Jan 16, 2013 47.75 48.49 47.75 48.40 301,572 +0.57(+1.20%)
Jan 15, 2013 47.94 47.94 47.60 47.82 165,267 -0.26(-0.55%)
Jan 14, 2013 47.95 48.20 47.70 48.09 317,304 -0.08(-0.16%)
Jan 11, 2013 47.86 48.23 47.86 48.17 218,533 +0.23(+0.48%)
Jan 10, 2013 47.79 48.00 47.56 47.94 216,414 +0.69(+1.45%)
Jan 09, 2013 47.05 47.29 46.96 47.25 97,101 +0.45(+0.96%)
Jan 08, 2013 47.29 47.39 46.76 46.80 345,699 -0.55(-1.15%)
Jan 07, 2013 47.38 47.54 47.05 47.35 242,975 -0.17(-0.36%)
Jan 04, 2013 47.65 47.66 47.25 47.52 152,753 -0.03(-0.06%)
Jan 03, 2013 47.82 47.92 47.38 47.54 190,187 -0.32(-0.68%)
Jan 02, 2013 47.58 47.87 45.85 47.87 764,195 +2.02(+4.40%)
Dec 31, 2012 45.09 45.98 45.00 45.85 133,657 +0.76(+1.68%)
Dec 28, 2012 45.10 45.55 45.06 45.09 149,702 -0.29(-0.64%)
Dec 27, 2012 45.58 45.59 44.87 45.38 183,720 -0.24(-0.52%)
Dec 26, 2012 46.08 46.35 45.56 45.62 94,663 -0.30(-0.65%)
Dec 24, 2012 46.06 46.13 45.77 45.92 90,271 -0.21(-0.46%)
Dec 21, 2012 45.61 46.16 45.20 46.13 173,618 -0.43(-0.93%)
Dec 20, 2012 46.67 46.68 46.21 46.56 205,677 -0.09(-0.19%)
Dec 19, 2012 46.55 47.02 46.55 46.65 521,750 -0.11(-0.23%)
Dec 18, 2012 46.09 46.78 45.93 46.76 375,395 +0.86(+1.88%)
Dec 17, 2012 45.79 46.13 45.55 45.89 266,680 +0.19(+0.42%)
Dec 14, 2012 46.00 46.11 45.54 45.70 167,014 -0.35(-0.77%)
Dec 13, 2012 46.40 46.86 45.91 46.05 115,052 -0.44(-0.95%)
Dec 12, 2012 46.78 46.90 46.42 46.49 378,641 -0.18(-0.38%)
Dec 11, 2012 46.05 46.80 45.97 46.67 299,399 +0.87(+1.91%)
Dec 10, 2012 45.49 45.91 45.49 45.80 164,994 +0.30(+0.66%)
Dec 07, 2012 45.59 45.62 45.21 45.50 121,565 +0.10(+0.21%)
Dec 06, 2012 44.88 45.45 44.88 45.40 256,286 +0.44(+0.98%)
Dec 05, 2012 45.11 45.12 44.61 44.96 89,075 +0.01(+0.02%)
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.