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

225.55 -0.13 (-0.06%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 51.70 52.17 51.56 52.12 153,357 +0.35(+0.68%)
Mar 27, 2013 51.40 51.84 51.08 51.77 100,108 +0.11(+0.20%)
Mar 26, 2013 51.53 51.71 51.30 51.67 58,694 +0.40(+0.77%)
Mar 25, 2013 51.50 51.68 50.93 51.27 161,652 -0.23(-0.44%)
Mar 22, 2013 51.35 51.72 51.18 51.50 106,898 +0.56(+1.11%)
Mar 21, 2013 51.46 51.47 50.87 50.93 635,852 -0.84(-1.62%)
Mar 20, 2013 51.38 51.80 51.32 51.77 368,622 +0.68(+1.33%)
Mar 19, 2013 51.52 51.61 50.64 51.09 420,109 -0.21(-0.41%)
Mar 18, 2013 51.43 51.75 51.05 51.30 143,636 -0.66(-1.27%)
Mar 15, 2013 52.87 52.87 51.83 51.96 281,293 -0.86(-1.63%)
Mar 14, 2013 52.88 53.08 52.76 52.83 227,721 +0.27(+0.52%)
Mar 13, 2013 52.40 52.71 52.11 52.55 273,577 +0.16(+0.30%)
Mar 12, 2013 52.11 52.45 51.98 52.40 387,259 +0.22(+0.42%)
Mar 11, 2013 52.08 52.25 51.68 52.18 200,349 +0.05(+0.10%)
Mar 08, 2013 52.25 52.36 51.67 52.12 210,176 +0.07(+0.14%)
Mar 07, 2013 51.94 52.30 51.89 52.05 155,837 +0.24(+0.46%)
Mar 06, 2013 51.92 52.11 51.69 51.81 200,022 +0.06(+0.12%)
Mar 05, 2013 51.17 51.88 51.17 51.75 173,362 +0.99(+1.96%)
Mar 04, 2013 50.75 50.86 50.40 50.76 177,220 -0.14(-0.28%)
Mar 01, 2013 50.76 51.08 50.23 50.90 197,461 -0.21(-0.41%)
Feb 28, 2013 51.11 51.48 51.00 51.11 203,035 +0.04(+0.07%)
Feb 27, 2013 50.55 51.32 50.27 51.08 260,767 +0.83(+1.65%)
Feb 26, 2013 50.22 50.37 49.84 50.25 152,844 +0.33(+0.67%)
Feb 25, 2013 51.15 51.33 49.90 49.91 316,681 -0.97(-1.90%)
Feb 22, 2013 50.30 50.91 50.16 50.88 236,388 +1.05(+2.10%)
Feb 21, 2013 50.64 50.64 49.48 49.83 199,926 -0.95(-1.87%)
Feb 20, 2013 51.94 51.96 50.75 50.78 346,442 -1.11(-2.14%)
Feb 19, 2013 51.36 51.93 51.34 51.89 200,894 +0.59(+1.15%)
Feb 15, 2013 51.60 51.73 51.08 51.30 88,094 -0.28(-0.55%)
Feb 14, 2013 50.89 51.61 50.84 51.59 210,717 +0.53(+1.03%)
Feb 13, 2013 51.06 51.31 50.83 51.06 139,667 +0.11(+0.21%)
Feb 12, 2013 50.79 51.04 50.72 50.95 374,671 +0.09(+0.17%)
Feb 11, 2013 50.83 50.99 50.59 50.86 165,821 +0.12(+0.24%)
Feb 08, 2013 50.24 50.84 50.24 50.74 282,143 +0.62(+1.23%)
Feb 07, 2013 50.34 50.43 49.70 50.12 211,504 -0.27(-0.54%)
Feb 06, 2013 49.97 50.45 49.97 50.40 152,480 +0.90(+1.81%)
Feb 04, 2013 49.90 50.37 49.49 49.50 398,339 -0.77(-1.54%)
Feb 01, 2013 49.56 50.30 49.54 50.27 288,546 +0.96(+1.94%)
Jan 31, 2013 49.53 49.74 49.23 49.31 214,250 -0.12(-0.25%)
Jan 30, 2013 49.32 49.74 49.29 49.44 177,940 +0.05(+0.11%)
Jan 29, 2013 49.62 49.62 49.23 49.39 233,576 -0.32(-0.64%)
Jan 28, 2013 49.61 49.88 49.56 49.70 202,250 +0.12(+0.25%)
Jan 25, 2013 49.30 49.83 49.25 49.58 316,448 +0.62(+1.28%)
Jan 24, 2013 48.76 49.41 48.63 48.95 226,226 -0.47(-0.94%)
Jan 23, 2013 49.12 49.47 48.97 49.42 323,232 +0.55(+1.12%)
Jan 22, 2013 49.07 49.07 48.63 48.87 172,750 -0.17(-0.34%)
Jan 18, 2013 48.99 49.21 48.82 49.04 368,898 -0.21(-0.43%)
Jan 17, 2013 48.65 49.35 48.51 49.25 656,994 +0.92(+1.89%)
Jan 16, 2013 47.70 48.43 47.70 48.34 301,944 +0.57(+1.20%)
Jan 15, 2013 47.88 47.88 47.55 47.77 165,471 -0.26(-0.55%)
Jan 14, 2013 47.89 48.14 47.64 48.03 317,695 -0.08(-0.16%)
Jan 11, 2013 47.80 48.17 47.80 48.11 218,802 +0.23(+0.48%)
Jan 10, 2013 47.73 47.94 47.50 47.88 216,681 +0.69(+1.45%)
Jan 09, 2013 46.99 47.23 46.90 47.19 97,221 +0.45(+0.96%)
Jan 08, 2013 47.23 47.33 46.70 46.74 346,125 -0.55(-1.15%)
Jan 07, 2013 47.33 47.48 46.99 47.29 243,275 -0.17(-0.36%)
Jan 04, 2013 47.59 47.60 47.19 47.46 152,941 -0.03(-0.06%)
Jan 03, 2013 47.77 47.86 47.33 47.49 190,422 -0.32(-0.68%)
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.