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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 43.59 43.84 43.50 43.50 166,666 -0.16(-0.36%)
Dec 29, 2011 43.48 43.73 43.24 43.65 104,352 +0.38(+0.87%)
Dec 28, 2011 43.98 43.98 43.23 43.28 81,324 -0.65(-1.48%)
Dec 27, 2011 43.87 44.29 43.78 43.93 372,385 -0.05(-0.12%)
Dec 23, 2011 43.87 44.02 43.60 43.98 50,745 +1.52(+3.59%)
Dec 21, 2011 42.99 42.99 41.86 42.46 112,051 -0.43(-1.01%)
Dec 20, 2011 42.19 43.04 42.19 42.89 750,973 +1.82(+4.44%)
Dec 19, 2011 42.31 42.40 41.04 41.07 506,759 -1.22(-2.89%)
Dec 16, 2011 42.24 42.82 42.08 42.29 343,653 +0.41(+0.97%)
Dec 15, 2011 42.62 42.82 41.73 41.89 166,027 -0.11(-0.25%)
Dec 14, 2011 42.67 42.76 41.86 41.99 524,560 -0.67(-1.57%)
Dec 13, 2011 44.05 44.15 42.47 42.66 410,368 -1.04(-2.38%)
Dec 12, 2011 44.20 44.20 43.14 43.70 247,447 -1.20(-2.67%)
Dec 09, 2011 43.86 45.09 43.61 44.90 161,512 +0.59(+1.33%)
Dec 08, 2011 45.31 45.70 44.26 44.31 61,665 -1.35(-2.95%)
Dec 07, 2011 44.86 45.76 44.59 45.65 150,011 +0.60(+1.33%)
Dec 06, 2011 45.24 45.31 44.80 45.05 105,079 -0.11(-0.25%)
Dec 05, 2011 45.27 45.68 44.98 45.17 91,162 +0.37(+0.83%)
Dec 02, 2011 45.43 45.55 44.74 44.80 227,924 +0.01(+0.02%)
Dec 01, 2011 44.47 44.96 44.26 44.79 165,349 +0.30(+0.67%)
Nov 30, 2011 43.36 44.62 43.36 44.49 263,667 +2.37(+5.62%)
Nov 29, 2011 42.58 42.78 42.03 42.12 187,595 -0.26(-0.62%)
Nov 28, 2011 42.49 42.74 42.04 42.39 275,198 +1.25(+3.04%)
Nov 25, 2011 41.43 41.98 41.14 41.14 44,686 -0.51(-1.23%)
Nov 23, 2011 42.51 42.55 41.61 41.65 219,859 -1.36(-3.15%)
Nov 22, 2011 43.37 43.70 42.73 43.00 409,513 -0.55(-1.27%)
Nov 21, 2011 43.67 43.78 42.90 43.56 203,889 -0.83(-1.86%)
Nov 18, 2011 44.92 44.98 44.14 44.39 126,066 -0.42(-0.94%)
Nov 17, 2011 46.45 46.45 44.24 44.81 273,090 -1.80(-3.87%)
Nov 16, 2011 46.41 47.30 46.41 46.61 345,358 -0.16(-0.34%)
Nov 15, 2011 45.94 47.05 45.94 46.77 255,274 +0.58(+1.26%)
Nov 14, 2011 46.65 46.94 45.90 46.19 250,589 -0.51(-1.09%)
Nov 11, 2011 45.75 46.92 45.72 46.70 147,305 +1.58(+3.51%)
Nov 10, 2011 45.33 45.47 44.48 45.12 182,697 +0.30(+0.67%)
Nov 09, 2011 45.89 45.89 44.70 44.82 222,038 -2.07(-4.41%)
Nov 08, 2011 47.03 47.12 46.17 46.89 114,554 +0.21(+0.45%)
Nov 07, 2011 46.59 46.76 45.90 46.67 164,711 -0.03(-0.06%)
Nov 04, 2011 45.91 46.88 45.82 46.70 163,656 +0.53(+1.14%)
Nov 03, 2011 45.27 46.24 44.39 46.17 217,327 +1.34(+2.98%)
Nov 02, 2011 45.02 45.24 44.48 44.83 223,296 +0.17(+0.37%)
Nov 01, 2011 44.76 45.11 44.33 44.67 374,052 -1.47(-3.19%)
Oct 31, 2011 46.66 46.80 46.07 46.14 173,313 -1.14(-2.42%)
Oct 28, 2011 47.13 47.29 46.82 47.28 136,096 +0.18(+0.39%)
Oct 27, 2011 46.59 47.45 46.22 47.10 347,137 +1.91(+4.23%)
Oct 26, 2011 45.34 45.70 44.30 45.19 231,088 +0.15(+0.33%)
Oct 25, 2011 45.37 45.83 44.93 45.04 233,913 -0.76(-1.65%)
Oct 24, 2011 44.42 45.88 44.42 45.79 238,990 +1.48(+3.34%)
Oct 21, 2011 44.01 44.92 44.01 44.32 632,501 +0.92(+2.13%)
Oct 20, 2011 43.92 43.92 42.56 43.39 226,593 -0.77(-1.73%)
Oct 19, 2011 44.83 44.98 44.06 44.16 475,173 -0.91(-2.01%)
Oct 18, 2011 44.23 45.21 43.67 45.06 191,960 +0.89(+2.01%)
Oct 17, 2011 45.18 45.18 44.00 44.17 526,213 -1.18(-2.60%)
Oct 14, 2011 45.35 45.42 44.61 45.35 615,551 +0.51(+1.14%)
Oct 13, 2011 43.74 45.01 43.74 44.84 276,182 +0.89(+2.02%)
Oct 12, 2011 44.10 44.44 43.94 43.95 213,082 +0.33(+0.75%)
Oct 11, 2011 43.59 43.79 43.33 43.63 205,876 -0.04(-0.10%)
Oct 10, 2011 43.14 43.93 43.14 43.67 339,601 +1.20(+2.82%)
Oct 07, 2011 42.42 43.04 42.10 42.48 329,860 +0.19(+0.46%)
Oct 06, 2011 42.03 42.35 41.29 42.28 217,857 +0.51(+1.22%)
Oct 05, 2011 40.49 41.93 40.00 41.77 521,953 +1.29(+3.18%)
Oct 04, 2011 38.35 40.57 38.34 40.49 1,310,728 +1.55(+3.98%)
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.