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

413.17 USD +2.57 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 49.80 50.24 49.63 49.89 261,840 +0.09(+0.18%)
Oct 26, 2012 49.63 49.80 49.80 49.80 133,100 +0.16(+0.32%)
Oct 25, 2012 49.48 49.67 49.07 49.64 129,159 +0.72(+1.47%)
Oct 24, 2012 50.26 50.26 48.88 48.92 221,105 -0.80(-1.61%)
Oct 23, 2012 49.05 49.80 48.85 49.72 169,602 +0.25(+0.51%)
Oct 19, 2012 50.99 50.99 49.47 49.47 306,022 -1.53(-3.00%)
Oct 18, 2012 51.20 51.44 50.77 51.00 216,258 -0.50(-0.97%)
Oct 17, 2012 51.13 51.78 51.04 51.50 144,155 -0.10(-0.19%)
Oct 16, 2012 50.59 51.64 50.59 51.60 207,552 +1.15(+2.28%)
Oct 15, 2012 49.97 50.57 49.97 50.45 192,572 +0.67(+1.35%)
Oct 12, 2012 50.03 50.20 49.72 49.78 252,791 -0.29(-0.58%)
Oct 11, 2012 50.51 50.51 50.02 50.07 171,593 +0.15(+0.30%)
Oct 10, 2012 50.61 50.61 49.87 49.92 260,636 -0.70(-1.38%)
Oct 09, 2012 51.39 51.40 50.47 50.62 273,144 -0.79(-1.54%)
Oct 08, 2012 51.62 51.76 51.29 51.41 267,808 -0.57(-1.10%)
Oct 05, 2012 52.23 52.85 51.89 51.98 250,393 -0.06(-0.12%)
Oct 04, 2012 51.90 52.10 51.50 52.04 146,769 +0.27(+0.52%)
Oct 03, 2012 52.04 52.07 51.57 51.77 189,521 -0.16(-0.31%)
Oct 02, 2012 51.95 52.01 51.61 51.93 143,093 +0.25(+0.48%)
Oct 01, 2012 52.17 52.35 51.57 51.68 84,847 -0.20(-0.39%)
Sep 28, 2012 52.01 52.23 51.78 51.88 116,928 -0.42(-0.80%)
Sep 27, 2012 51.56 52.41 51.20 52.30 284,724 +1.16(+2.27%)
Sep 26, 2012 51.07 51.24 50.46 51.14 457,668 -0.37(-0.72%)
Sep 25, 2012 53.13 53.14 51.46 51.51 244,185 -1.55(-2.92%)
Sep 24, 2012 53.40 53.45 52.83 53.06 225,245 -0.77(-1.43%)
Sep 21, 2012 54.18 54.40 53.83 53.83 70,116 +0.06(+0.11%)
Sep 20, 2012 54.01 54.11 53.50 53.77 347,692 -0.53(-0.98%)
Sep 19, 2012 54.39 54.65 54.25 54.30 196,551 -0.33(-0.60%)
Sep 18, 2012 54.67 54.81 54.50 54.63 171,046 -0.23(-0.42%)
Sep 17, 2012 55.22 55.32 54.65 54.86 107,917 -0.57(-1.03%)
Sep 14, 2012 55.08 56.00 55.00 55.43 170,790 +0.72(+1.32%)
Sep 13, 2012 54.14 54.92 53.73 54.71 559,577 +0.48(+0.89%)
Sep 12, 2012 54.32 54.59 53.97 54.23 127,164 +0.12(+0.22%)
Sep 11, 2012 53.87 54.32 53.72 54.11 125,922 +0.35(+0.65%)
Sep 10, 2012 54.36 54.53 53.70 53.76 237,053 -0.95(-1.74%)
Sep 07, 2012 54.76 54.80 54.38 54.71 663,520 -0.15(-0.27%)
Sep 06, 2012 53.65 55.13 53.62 54.86 347,163 +1.62(+3.04%)
Sep 05, 2012 53.51 53.83 53.06 53.24 75,508 -0.29(-0.54%)
Sep 04, 2012 54.04 54.04 52.97 53.53 106,855 -0.42(-0.78%)
Aug 31, 2012 53.75 54.22 53.26 53.95 230,595 +0.64(+1.20%)
Aug 30, 2012 53.79 53.88 53.22 53.31 223,454 -0.83(-1.53%)
Aug 29, 2012 54.10 54.37 53.75 54.14 161,192 -0.02(-0.04%)
Aug 27, 2012 54.53 54.62 53.96 54.16 130,153 -0.21(-0.39%)
Aug 24, 2012 54.15 54.53 53.74 54.37 102,509 +0.27(+0.50%)
Aug 23, 2012 54.20 54.31 53.77 54.10 106,742 -0.31(-0.57%)
Aug 22, 2012 54.75 54.75 54.08 54.41 357,236 -0.40(-0.73%)
Aug 21, 2012 54.95 55.53 54.62 54.81 185,429 +0.03(+0.05%)
Aug 20, 2012 55.00 55.00 54.41 54.78 436,403 -0.37(-0.67%)
Aug 17, 2012 55.51 55.51 54.98 55.15 79,410 -0.40(-0.72%)
Aug 16, 2012 54.65 55.65 54.65 55.55 252,943 +0.86(+1.57%)
Aug 15, 2012 54.19 54.94 54.04 54.69 139,636 +0.31(+0.57%)
Aug 14, 2012 55.22 55.23 54.15 54.38 440,552 -0.42(-0.77%)
Aug 13, 2012 55.15 55.15 54.24 54.80 127,820 -0.48(-0.87%)
Aug 10, 2012 54.79 55.28 54.79 55.28 212,322 +0.28(+0.51%)
Aug 09, 2012 54.61 55.08 54.51 55.00 299,890 +0.43(+0.79%)
Aug 08, 2012 54.23 54.71 54.13 54.57 413,615 +0.13(+0.24%)
Aug 07, 2012 53.64 54.85 53.63 54.44 341,541 +1.23(+2.31%)
Aug 06, 2012 53.15 53.63 53.15 53.21 96,160 +0.18(+0.34%)
Aug 03, 2012 52.66 53.34 52.40 53.03 270,686 +1.16(+2.24%)
Aug 02, 2012 51.62 52.71 51.44 51.87 218,961 -0.31(-0.59%)
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.