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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 18.71 18.71 18.36 18.39 655,460 -0.28(-1.49%)
Feb 28, 2012 18.40 18.77 18.40 18.67 833,449 +0.30(+1.61%)
Feb 27, 2012 18.25 18.51 18.13 18.37 647,886 +0.02(+0.10%)
Feb 24, 2012 18.44 18.53 18.33 18.35 873,050 -0.06(-0.31%)
Feb 23, 2012 18.37 18.44 18.14 18.41 368,938 +0.03(+0.17%)
Feb 22, 2012 18.43 18.54 18.32 18.38 374,589 -0.07(-0.36%)
Feb 21, 2012 18.77 18.77 18.39 18.45 483,262 -0.26(-1.36%)
Feb 17, 2012 18.98 19.02 18.69 18.70 496,761 -0.18(-0.93%)
Feb 16, 2012 18.46 18.90 18.39 18.88 809,128 +0.46(+2.51%)
Feb 15, 2012 18.46 18.63 18.39 18.41 822,513 +0.10(+0.52%)
Feb 14, 2012 18.20 18.32 18.15 18.32 1,079,564 +0.07(+0.37%)
Feb 13, 2012 18.32 18.39 18.02 18.25 165,262 +0.05(+0.30%)
Feb 10, 2012 18.34 18.42 18.11 18.20 481,522 -0.36(-1.94%)
Feb 09, 2012 18.58 18.60 18.42 18.56 430,706 +0.06(+0.33%)
Feb 08, 2012 18.31 18.63 18.31 18.50 728,590 +0.22(+1.20%)
Feb 07, 2012 18.20 18.33 18.07 18.28 1,682,254 +0.01(+0.05%)
Feb 06, 2012 18.42 18.42 18.17 18.27 468,839 -0.21(-1.14%)
Feb 03, 2012 18.42 18.55 18.34 18.48 869,842 +0.28(+1.56%)
Feb 02, 2012 18.15 18.32 18.09 18.19 1,267,561 +0.10(+0.55%)
Feb 01, 2012 17.94 18.23 17.87 18.09 2,047,880 +0.40(+2.23%)
Jan 31, 2012 17.81 17.86 17.58 17.70 340,994 +0.01(+0.07%)
Jan 30, 2012 17.75 17.75 17.49 17.69 987,560 -0.18(-1.03%)
Jan 27, 2012 17.76 17.93 17.71 17.87 432,832 +0.06(+0.32%)
Jan 26, 2012 18.07 18.16 17.72 17.81 812,904 -0.19(-1.04%)
Jan 25, 2012 17.97 18.04 17.73 18.00 1,243,955 +0.08(+0.43%)
Jan 24, 2012 17.80 17.98 17.74 17.93 1,526,873 +0.06(+0.36%)
Jan 23, 2012 17.90 17.98 17.73 17.86 4,686,832 -0.06(-0.32%)
Jan 20, 2012 17.75 17.94 17.73 17.92 5,022,391 +0.09(+0.48%)
Jan 19, 2012 17.65 17.85 17.61 17.83 1,825,485 +0.35(+1.99%)
Jan 18, 2012 16.83 17.52 16.83 17.49 1,484,810 +0.84(+5.08%)
Jan 17, 2012 16.75 16.83 16.63 16.64 212,143 +0.05(+0.29%)
Jan 13, 2012 16.77 16.79 16.55 16.59 1,222,469 -0.34(-2.03%)
Jan 12, 2012 16.81 16.97 16.71 16.94 377,882 +0.18(+1.07%)
Jan 11, 2012 16.64 16.81 16.59 16.76 1,250,171 +0.06(+0.34%)
Jan 10, 2012 16.75 16.79 16.63 16.70 732,159 +0.17(+1.00%)
Jan 09, 2012 16.30 16.56 16.28 16.54 1,118,578 +0.33(+2.03%)
Jan 06, 2012 16.16 16.25 16.06 16.21 318,677 +0.04(+0.26%)
Jan 05, 2012 15.90 16.19 15.89 16.17 1,200,139 +0.22(+1.36%)
Jan 04, 2012 15.88 15.98 15.75 15.95 1,241,208 +0.20(+1.26%)
Dec 30, 2011 15.79 15.88 15.75 15.75 460,236 -0.06(-0.36%)
Dec 29, 2011 15.75 15.83 15.66 15.81 288,161 +0.14(+0.88%)
Dec 28, 2011 15.93 15.93 15.66 15.67 224,571 -0.24(-1.48%)
Dec 27, 2011 15.89 16.04 15.85 15.91 1,028,312 -0.02(-0.12%)
Dec 23, 2011 15.89 15.94 15.79 15.93 140,129 +0.55(+3.59%)
Dec 21, 2011 15.57 15.57 15.16 15.38 309,422 -0.16(-1.01%)
Dec 20, 2011 15.28 15.59 15.28 15.53 2,073,754 +0.66(+4.44%)
Dec 19, 2011 15.32 15.36 14.86 14.87 1,399,377 -0.44(-2.89%)
Dec 16, 2011 15.30 15.51 15.24 15.31 948,972 +0.15(+0.97%)
Dec 15, 2011 15.44 15.51 15.11 15.17 458,471 -0.04(-0.25%)
Dec 14, 2011 15.45 15.48 15.16 15.21 1,448,534 -0.24(-1.57%)
Dec 13, 2011 15.95 15.99 15.38 15.45 1,133,200 -0.38(-2.38%)
Dec 12, 2011 16.01 16.01 15.62 15.82 683,306 -0.43(-2.67%)
Dec 09, 2011 15.88 16.33 15.79 16.26 446,004 +0.21(+1.33%)
Dec 08, 2011 16.41 16.55 16.03 16.04 170,284 -0.49(-2.95%)
Dec 07, 2011 16.25 16.57 16.15 16.53 414,244 +0.22(+1.33%)
Dec 06, 2011 16.38 16.41 16.22 16.32 290,169 -0.04(-0.25%)
Dec 05, 2011 16.40 16.54 16.29 16.36 251,737 +0.13(+0.83%)
Dec 02, 2011 16.45 16.49 16.20 16.22 629,394 +0.00(+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.