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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.88 16.02 15.82 15.91 821,187 +0.03(+0.18%)
Oct 26, 2012 15.82 15.88 15.88 15.88 417,430 +0.05(+0.32%)
Oct 25, 2012 15.78 15.84 15.65 15.83 405,070 +0.23(+1.47%)
Oct 24, 2012 16.03 16.03 15.59 15.60 693,433 -0.26(-1.61%)
Oct 23, 2012 15.64 15.88 15.58 15.85 531,908 +0.08(+0.51%)
Oct 19, 2012 16.26 16.26 15.77 15.77 959,751 -0.49(-3.00%)
Oct 18, 2012 16.33 16.40 16.19 16.26 678,232 -0.16(-0.97%)
Oct 17, 2012 16.30 16.51 16.27 16.42 452,101 -0.03(-0.19%)
Oct 16, 2012 16.13 16.47 16.13 16.45 650,928 +0.37(+2.28%)
Oct 15, 2012 15.93 16.12 15.93 16.09 603,947 +0.21(+1.35%)
Oct 12, 2012 15.95 16.01 15.85 15.87 792,807 -0.09(-0.58%)
Oct 11, 2012 16.11 16.11 15.95 15.97 538,152 +0.05(+0.30%)
Oct 10, 2012 16.14 16.14 15.90 15.92 817,411 -0.22(-1.38%)
Oct 09, 2012 16.39 16.39 16.09 16.14 856,638 -0.25(-1.54%)
Oct 08, 2012 16.46 16.50 16.35 16.39 839,904 -0.18(-1.10%)
Oct 05, 2012 16.65 16.85 16.55 16.57 785,286 -0.02(-0.12%)
Oct 04, 2012 16.55 16.61 16.42 16.59 460,299 +0.09(+0.52%)
Oct 03, 2012 16.59 16.60 16.44 16.51 594,379 -0.05(-0.31%)
Oct 02, 2012 16.56 16.58 16.46 16.56 448,770 +0.08(+0.48%)
Oct 01, 2012 16.63 16.69 16.44 16.48 266,098 -0.06(-0.39%)
Sep 28, 2012 16.58 16.65 16.51 16.54 366,711 -0.13(-0.80%)
Sep 27, 2012 16.44 16.71 16.33 16.68 892,956 +0.37(+2.27%)
Sep 26, 2012 16.28 16.34 16.09 16.31 1,435,346 -0.12(-0.72%)
Sep 25, 2012 16.94 16.94 16.41 16.42 765,817 -0.49(-2.92%)
Sep 24, 2012 17.03 17.04 16.85 16.92 706,417 -0.25(-1.43%)
Sep 21, 2012 17.28 17.35 17.16 17.16 219,899 +0.02(+0.11%)
Sep 20, 2012 17.22 17.25 17.06 17.14 1,090,437 -0.17(-0.98%)
Sep 19, 2012 17.34 17.43 17.30 17.31 616,426 -0.11(-0.60%)
Sep 18, 2012 17.43 17.48 17.38 17.42 536,437 -0.07(-0.42%)
Sep 17, 2012 17.61 17.64 17.43 17.49 338,451 -0.18(-1.03%)
Sep 14, 2012 17.56 17.86 17.54 17.67 535,634 +0.23(+1.32%)
Sep 13, 2012 17.26 17.51 17.13 17.44 1,754,955 +0.15(+0.89%)
Sep 12, 2012 17.32 17.41 17.21 17.29 398,813 +0.04(+0.22%)
Sep 11, 2012 17.18 17.32 17.13 17.25 394,918 +0.11(+0.65%)
Sep 10, 2012 17.33 17.39 17.12 17.14 743,449 -0.30(-1.74%)
Sep 07, 2012 17.46 17.47 17.34 17.44 2,080,942 -0.05(-0.27%)
Sep 06, 2012 17.11 17.58 17.10 17.49 1,088,778 +0.52(+3.04%)
Sep 05, 2012 17.06 17.16 16.92 16.98 236,809 -0.09(-0.54%)
Sep 04, 2012 17.23 17.23 16.89 17.07 335,120 -0.13(-0.78%)
Aug 31, 2012 17.14 17.29 16.98 17.20 723,196 +0.20(+1.20%)
Aug 30, 2012 17.15 17.18 16.97 17.00 700,800 -0.26(-1.53%)
Aug 29, 2012 17.25 17.34 17.14 17.26 505,533 -0.01(-0.04%)
Aug 27, 2012 17.39 17.42 17.21 17.27 408,188 -0.07(-0.39%)
Aug 24, 2012 17.27 17.39 17.14 17.34 321,490 +0.09(+0.50%)
Aug 23, 2012 17.28 17.32 17.14 17.25 334,766 -0.10(-0.57%)
Aug 22, 2012 17.46 17.46 17.24 17.35 1,120,369 -0.13(-0.73%)
Aug 21, 2012 17.52 17.71 17.42 17.48 581,545 +0.01(+0.05%)
Aug 20, 2012 17.54 17.54 17.35 17.47 1,368,654 -0.12(-0.67%)
Aug 17, 2012 17.70 17.70 17.53 17.58 249,047 -0.13(-0.72%)
Aug 16, 2012 17.43 17.75 17.43 17.71 793,284 +0.27(+1.57%)
Aug 15, 2012 17.28 17.52 17.23 17.44 437,928 +0.10(+0.57%)
Aug 14, 2012 17.61 17.61 17.27 17.34 1,381,666 -0.13(-0.77%)
Aug 13, 2012 17.58 17.58 17.29 17.47 400,871 -0.15(-0.87%)
Aug 10, 2012 17.47 17.63 17.47 17.63 665,887 +0.09(+0.51%)
Aug 09, 2012 17.41 17.56 17.38 17.54 940,520 +0.14(+0.79%)
Aug 08, 2012 17.29 17.44 17.26 17.40 1,297,186 +0.04(+0.24%)
Aug 07, 2012 17.10 17.49 17.10 17.36 1,071,146 +0.39(+2.31%)
Aug 06, 2012 16.95 17.10 16.95 16.97 301,578 +0.06(+0.34%)
Aug 03, 2012 16.79 17.01 16.71 16.91 848,930 +0.37(+2.24%)
Aug 02, 2012 16.46 16.81 16.40 16.54 686,709 -0.10(-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.