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

218.59 UNCHANGED
Streaming Delayed 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 51.16 51.53 51.05 51.16 202,828 +0.04(+0.07%)
Feb 27, 2013 50.60 51.37 50.33 51.13 260,501 +0.83(+1.65%)
Feb 26, 2013 50.27 50.42 49.89 50.30 152,688 +0.33(+0.67%)
Feb 25, 2013 51.21 51.38 49.96 49.96 316,358 -0.97(-1.90%)
Feb 22, 2013 50.35 50.96 50.21 50.93 236,147 +1.05(+2.10%)
Feb 21, 2013 50.69 50.69 49.53 49.89 199,722 -0.95(-1.87%)
Feb 20, 2013 51.99 52.01 50.80 50.84 346,088 -1.11(-2.14%)
Feb 19, 2013 51.41 51.98 51.39 51.95 200,689 +0.59(+1.15%)
Feb 15, 2013 51.66 51.78 51.14 51.36 88,004 -0.28(-0.55%)
Feb 14, 2013 50.94 51.67 50.89 51.64 210,502 +0.53(+1.03%)
Feb 13, 2013 51.11 51.37 50.88 51.11 139,524 +0.11(+0.21%)
Feb 12, 2013 50.85 51.09 50.78 51.00 374,288 +0.09(+0.17%)
Feb 11, 2013 50.88 51.04 50.64 50.92 165,652 +0.12(+0.24%)
Feb 08, 2013 50.29 50.89 50.29 50.79 281,855 +0.62(+1.23%)
Feb 07, 2013 50.40 50.48 49.75 50.18 211,288 -0.27(-0.54%)
Feb 06, 2013 50.02 50.50 50.02 50.45 152,325 +0.90(+1.81%)
Feb 04, 2013 49.95 50.42 49.54 49.55 397,932 -0.77(-1.54%)
Feb 01, 2013 49.61 50.35 49.59 50.32 288,252 +0.96(+1.94%)
Jan 31, 2013 49.59 49.79 49.28 49.37 214,031 -0.12(-0.25%)
Jan 30, 2013 49.37 49.79 49.34 49.49 177,758 +0.05(+0.11%)
Jan 29, 2013 49.67 49.67 49.28 49.44 233,337 -0.32(-0.64%)
Jan 28, 2013 49.66 49.93 49.61 49.75 202,044 +0.12(+0.25%)
Jan 25, 2013 49.35 49.88 49.30 49.63 316,125 +0.63(+1.28%)
Jan 24, 2013 48.81 49.46 48.68 49.00 225,995 -0.47(-0.94%)
Jan 23, 2013 49.17 49.52 49.02 49.47 322,902 +0.55(+1.12%)
Jan 22, 2013 49.12 49.12 48.68 48.92 172,574 -0.17(-0.34%)
Jan 18, 2013 49.04 49.26 48.87 49.09 368,521 -0.21(-0.43%)
Jan 17, 2013 48.70 49.40 48.56 49.30 656,323 +0.92(+1.89%)
Jan 16, 2013 47.74 48.48 47.74 48.39 301,636 +0.57(+1.20%)
Jan 15, 2013 47.93 47.93 47.59 47.81 165,302 -0.26(-0.55%)
Jan 14, 2013 47.94 48.19 47.69 48.08 317,371 -0.08(-0.16%)
Jan 11, 2013 47.85 48.22 47.85 48.16 218,579 +0.23(+0.48%)
Jan 10, 2013 47.78 47.99 47.55 47.93 216,459 +0.69(+1.46%)
Jan 09, 2013 47.04 47.28 46.95 47.24 97,122 +0.45(+0.96%)
Jan 08, 2013 47.28 47.38 46.75 46.79 345,772 -0.55(-1.15%)
Jan 07, 2013 47.37 47.53 47.04 47.34 243,026 -0.17(-0.36%)
Jan 04, 2013 47.64 47.65 47.24 47.51 152,785 -0.03(-0.06%)
Jan 03, 2013 47.81 47.91 47.37 47.53 190,227 -0.32(-0.68%)
Jan 02, 2013 47.57 47.86 45.84 47.86 764,357 +2.02(+4.40%)
Dec 31, 2012 45.08 45.97 44.99 45.84 133,685 +0.76(+1.68%)
Dec 28, 2012 45.09 45.54 45.05 45.08 149,734 -0.29(-0.64%)
Dec 27, 2012 45.57 45.58 44.86 45.37 183,759 -0.24(-0.52%)
Dec 26, 2012 46.07 46.34 45.55 45.61 94,683 -0.30(-0.65%)
Dec 24, 2012 46.05 46.12 45.76 45.91 90,290 -0.21(-0.46%)
Dec 21, 2012 45.60 46.15 45.19 46.12 173,654 -0.43(-0.93%)
Dec 20, 2012 46.66 46.67 46.20 46.55 205,721 -0.09(-0.19%)
Dec 19, 2012 46.54 47.01 46.54 46.64 521,861 -0.11(-0.23%)
Dec 18, 2012 46.08 46.77 45.92 46.75 375,474 +0.86(+1.88%)
Dec 17, 2012 45.78 46.12 45.54 45.88 266,737 +0.19(+0.42%)
Dec 14, 2012 45.99 46.10 45.53 45.69 167,050 -0.35(-0.77%)
Dec 13, 2012 46.39 46.85 45.90 46.04 115,077 -0.44(-0.95%)
Dec 12, 2012 46.77 46.89 46.41 46.48 378,721 -0.18(-0.38%)
Dec 11, 2012 46.04 46.79 45.96 46.66 299,463 +0.87(+1.91%)
Dec 10, 2012 45.48 45.90 45.48 45.79 165,029 +0.30(+0.66%)
Dec 07, 2012 45.58 45.61 45.20 45.49 121,591 +0.10(+0.21%)
Dec 06, 2012 44.87 45.44 44.87 45.39 256,340 +0.44(+0.98%)
Dec 05, 2012 45.10 45.11 44.60 44.95 89,094 +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.