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

226.26 +0.58 (+0.26%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 52.48 52.64 51.94 52.33 221,806 +0.22(+0.42%)
Mar 29, 2012 51.64 52.22 51.45 52.11 492,631 +0.01(+0.02%)
Mar 28, 2012 52.78 52.84 51.74 52.11 400,575 -0.61(-1.15%)
Mar 27, 2012 52.76 53.11 52.71 52.71 240,513 -0.02(-0.03%)
Mar 26, 2012 52.42 52.75 52.14 52.73 302,876 +0.62(+1.20%)
Mar 23, 2012 51.95 52.12 51.50 52.11 305,510 +0.11(+0.20%)
Mar 22, 2012 51.85 52.12 51.59 52.00 234,573 -0.28(-0.54%)
Mar 21, 2012 52.21 52.53 51.96 52.28 138,483 +0.21(+0.41%)
Mar 20, 2012 52.14 52.26 51.67 52.07 271,288 -0.41(-0.79%)
Mar 19, 2012 52.14 52.68 51.90 52.48 202,749 +0.37(+0.71%)
Mar 16, 2012 52.20 52.20 51.82 52.11 277,684 +0.09(+0.17%)
Mar 15, 2012 51.27 52.07 51.25 52.03 785,145 +1.01(+1.98%)
Mar 14, 2012 51.30 51.87 50.95 51.01 254,049 -0.17(-0.33%)
Mar 13, 2012 50.49 51.18 50.45 51.18 452,111 +1.09(+2.18%)
Mar 12, 2012 50.55 50.55 49.92 50.09 196,432 -0.48(-0.96%)
Mar 09, 2012 49.99 50.61 49.99 50.57 265,796 +0.55(+1.09%)
Mar 08, 2012 49.76 50.15 49.52 50.03 581,004 +0.73(+1.48%)
Mar 07, 2012 48.67 49.50 48.67 49.30 454,965 +0.71(+1.47%)
Mar 06, 2012 48.30 48.67 48.01 48.58 292,036 -0.46(-0.93%)
Mar 05, 2012 50.09 50.13 48.86 49.04 433,710 -1.20(-2.38%)
Mar 02, 2012 50.74 51.05 50.23 50.24 179,812 -0.57(-1.13%)
Mar 01, 2012 50.93 51.30 50.60 50.81 184,128 +0.04(+0.07%)
Feb 29, 2012 51.65 51.65 50.68 50.78 237,413 -0.77(-1.49%)
Feb 28, 2012 50.80 51.81 50.80 51.54 301,883 +0.82(+1.61%)
Feb 27, 2012 50.40 51.10 50.06 50.72 234,670 +0.05(+0.10%)
Feb 24, 2012 50.91 51.16 50.62 50.67 316,226 -0.16(-0.31%)
Feb 23, 2012 50.71 50.91 50.09 50.83 133,632 +0.09(+0.17%)
Feb 22, 2012 50.88 51.20 50.56 50.74 135,679 -0.18(-0.36%)
Feb 21, 2012 51.81 51.81 50.77 50.93 175,042 -0.70(-1.36%)
Feb 17, 2012 52.40 52.50 51.59 51.63 179,931 -0.48(-0.93%)
Feb 16, 2012 50.96 52.18 50.77 52.11 293,073 +1.28(+2.51%)
Feb 15, 2012 50.97 51.43 50.78 50.84 297,921 +0.26(+0.52%)
Feb 14, 2012 50.25 50.58 50.12 50.57 391,027 +0.18(+0.37%)
Feb 13, 2012 50.56 50.77 49.74 50.39 59,859 +0.15(+0.30%)
Feb 10, 2012 50.64 50.85 50.01 50.24 174,411 -0.99(-1.94%)
Feb 09, 2012 51.29 51.36 50.85 51.23 156,005 +0.17(+0.33%)
Feb 08, 2012 50.54 51.44 50.54 51.07 263,901 +0.61(+1.20%)
Feb 07, 2012 50.26 50.60 49.90 50.46 609,327 +0.03(+0.05%)
Feb 06, 2012 50.86 50.86 50.16 50.43 169,817 -0.58(-1.14%)
Feb 03, 2012 50.86 51.23 50.64 51.01 315,064 +0.78(+1.56%)
Feb 02, 2012 50.12 50.56 49.96 50.23 459,122 +0.27(+0.55%)
Feb 01, 2012 49.52 50.32 49.32 49.96 741,760 +1.09(+2.23%)
Jan 31, 2012 49.17 49.30 48.52 48.87 123,511 +0.04(+0.07%)
Jan 30, 2012 49.02 49.02 48.28 48.83 357,703 -0.51(-1.03%)
Jan 27, 2012 49.03 49.51 48.89 49.34 156,775 +0.16(+0.32%)
Jan 26, 2012 49.89 50.12 48.92 49.18 294,441 -0.52(-1.05%)
Jan 25, 2012 49.62 49.81 48.95 49.70 450,571 +0.21(+0.43%)
Jan 24, 2012 49.14 49.65 48.97 49.49 553,047 +0.18(+0.36%)
Jan 23, 2012 49.43 49.65 48.95 49.31 1,697,612 -0.16(-0.32%)
Jan 20, 2012 49.02 49.52 48.96 49.47 1,819,155 +0.24(+0.48%)
Jan 19, 2012 48.73 49.28 48.61 49.24 661,207 +0.96(+1.99%)
Jan 18, 2012 46.46 48.37 46.46 48.28 537,811 +2.33(+5.08%)
Jan 17, 2012 46.24 46.46 45.92 45.94 76,840 +0.13(+0.29%)
Jan 13, 2012 46.31 46.36 45.69 45.81 442,789 -0.95(-2.03%)
Jan 12, 2012 46.42 46.85 46.14 46.76 136,872 +0.49(+1.07%)
Jan 11, 2012 45.93 46.40 45.80 46.27 452,823 +0.16(+0.34%)
Jan 10, 2012 46.25 46.35 45.93 46.11 265,194 +0.46(+1.00%)
Jan 09, 2012 45.01 45.73 44.96 45.65 405,159 +0.91(+2.03%)
Jan 06, 2012 44.61 44.85 44.33 44.75 115,427 +0.11(+0.26%)
Jan 05, 2012 43.90 44.70 43.86 44.63 434,701 +0.60(+1.36%)
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.