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

225.39 -0.29 (-0.13%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 51.12 51.49 51.01 51.12 202,992 +0.04(+0.07%)
Feb 27, 2013 50.56 51.33 50.28 51.09 260,712 +0.83(+1.65%)
Feb 26, 2013 50.23 50.38 49.85 50.26 152,811 +0.33(+0.67%)
Feb 25, 2013 51.17 51.34 49.92 49.92 316,614 -0.97(-1.90%)
Feb 22, 2013 50.31 50.92 50.17 50.89 236,338 +1.05(+2.10%)
Feb 21, 2013 50.65 50.65 49.49 49.84 199,884 -0.95(-1.87%)
Feb 20, 2013 51.95 51.97 50.76 50.80 346,368 -1.11(-2.14%)
Feb 19, 2013 51.37 51.94 51.35 51.91 200,851 +0.59(+1.15%)
Feb 15, 2013 51.61 51.74 51.10 51.32 88,075 -0.28(-0.55%)
Feb 14, 2013 50.90 51.62 50.85 51.60 210,672 +0.53(+1.03%)
Feb 13, 2013 51.07 51.32 50.84 51.07 139,637 +0.11(+0.21%)
Feb 12, 2013 50.80 51.05 50.73 50.96 374,591 +0.09(+0.17%)
Feb 11, 2013 50.84 51.00 50.60 50.88 165,786 +0.12(+0.24%)
Feb 08, 2013 50.25 50.85 50.25 50.75 282,083 +0.62(+1.23%)
Feb 07, 2013 50.36 50.44 49.71 50.14 211,459 -0.27(-0.54%)
Feb 06, 2013 49.98 50.46 49.98 50.41 152,448 +0.90(+1.81%)
Feb 04, 2013 49.91 50.38 49.50 49.51 398,254 -0.77(-1.54%)
Feb 01, 2013 49.57 50.31 49.55 50.28 288,485 +0.96(+1.94%)
Jan 31, 2013 49.55 49.75 49.24 49.33 214,204 -0.12(-0.25%)
Jan 30, 2013 49.33 49.75 49.30 49.45 177,902 +0.05(+0.11%)
Jan 29, 2013 49.63 49.63 49.24 49.40 233,526 -0.32(-0.64%)
Jan 28, 2013 49.62 49.89 49.57 49.71 202,207 +0.12(+0.25%)
Jan 25, 2013 49.31 49.84 49.26 49.59 316,381 +0.63(+1.28%)
Jan 24, 2013 48.77 49.42 48.64 48.96 226,178 -0.47(-0.94%)
Jan 23, 2013 49.13 49.48 48.98 49.43 323,163 +0.55(+1.12%)
Jan 22, 2013 49.08 49.08 48.64 48.89 172,714 -0.17(-0.34%)
Jan 18, 2013 49.00 49.22 48.83 49.05 368,819 -0.21(-0.43%)
Jan 17, 2013 48.66 49.36 48.52 49.26 656,854 +0.92(+1.89%)
Jan 16, 2013 47.71 48.44 47.71 48.35 301,880 +0.57(+1.20%)
Jan 15, 2013 47.89 47.89 47.56 47.78 165,436 -0.26(-0.55%)
Jan 14, 2013 47.90 48.15 47.65 48.04 317,628 -0.08(-0.16%)
Jan 11, 2013 47.81 48.18 47.81 48.12 218,756 +0.23(+0.48%)
Jan 10, 2013 47.74 47.95 47.51 47.89 216,635 +0.69(+1.45%)
Jan 09, 2013 47.00 47.24 46.91 47.20 97,201 +0.45(+0.96%)
Jan 08, 2013 47.24 47.34 46.71 46.75 346,052 -0.55(-1.15%)
Jan 07, 2013 47.34 47.49 47.00 47.30 243,223 -0.17(-0.36%)
Jan 04, 2013 47.60 47.61 47.20 47.47 152,909 -0.03(-0.06%)
Jan 03, 2013 47.78 47.87 47.34 47.50 190,381 -0.32(-0.68%)
Jan 02, 2013 47.53 47.82 45.80 47.82 764,975 +2.02(+4.40%)
Dec 31, 2012 45.05 45.94 44.95 45.80 133,794 +0.76(+1.68%)
Dec 28, 2012 45.05 45.50 45.01 45.05 149,855 -0.29(-0.64%)
Dec 27, 2012 45.53 45.55 44.83 45.34 183,908 -0.24(-0.52%)
Dec 26, 2012 46.03 46.31 45.51 45.57 94,760 -0.30(-0.65%)
Dec 24, 2012 46.01 46.09 45.72 45.87 90,363 -0.21(-0.46%)
Dec 21, 2012 45.57 46.11 45.15 46.09 173,795 -0.43(-0.93%)
Dec 20, 2012 46.62 46.63 46.16 46.52 205,887 -0.09(-0.19%)
Dec 19, 2012 46.50 46.97 46.50 46.60 522,283 -0.11(-0.23%)
Dec 18, 2012 46.04 46.74 45.88 46.71 375,778 +0.86(+1.88%)
Dec 17, 2012 45.74 46.09 45.50 45.85 266,953 +0.19(+0.42%)
Dec 14, 2012 45.95 46.06 45.50 45.65 167,185 -0.35(-0.77%)
Dec 13, 2012 46.35 46.82 45.87 46.01 115,170 -0.44(-0.95%)
Dec 12, 2012 46.74 46.85 46.38 46.45 379,027 -0.18(-0.38%)
Dec 11, 2012 46.01 46.75 45.93 46.62 299,705 +0.87(+1.91%)
Dec 10, 2012 45.44 45.87 45.44 45.75 165,162 +0.30(+0.66%)
Dec 07, 2012 45.54 45.57 45.16 45.45 121,689 +0.10(+0.21%)
Dec 06, 2012 44.83 45.41 44.83 45.35 256,547 +0.44(+0.98%)
Dec 05, 2012 45.06 45.07 44.56 44.91 89,166 +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.