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

428.23 USD -10.50 (-2.39%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 49.51 49.79 49.40 49.40 146,749 -0.18(-0.36%)
Dec 29, 2011 49.38 49.66 49.11 49.58 91,882 +0.43(+0.87%)
Dec 28, 2011 49.95 49.95 49.10 49.15 71,606 -0.74(-1.48%)
Dec 27, 2011 49.82 50.30 49.72 49.89 327,883 -0.06(-0.12%)
Dec 23, 2011 49.82 50.00 49.52 49.95 44,681 +1.73(+3.59%)
Dec 21, 2011 48.82 48.82 47.54 48.22 98,661 -0.49(-1.01%)
Dec 20, 2011 47.92 48.88 47.92 48.71 661,228 +2.07(+4.44%)
Dec 19, 2011 48.05 48.16 46.61 46.64 446,199 -1.39(-2.89%)
Dec 16, 2011 47.97 48.63 47.79 48.03 302,585 +0.46(+0.97%)
Dec 15, 2011 48.41 48.63 47.39 47.57 146,186 -0.12(-0.25%)
Dec 14, 2011 48.46 48.56 47.54 47.69 461,873 -0.76(-1.57%)
Dec 13, 2011 50.03 50.14 48.23 48.45 361,327 -1.18(-2.38%)
Dec 12, 2011 50.20 50.20 49.00 49.63 217,876 -1.36(-2.67%)
Dec 09, 2011 49.81 51.21 49.53 50.99 142,211 +0.67(+1.33%)
Dec 08, 2011 51.46 51.90 50.27 50.32 54,296 -1.53(-2.95%)
Dec 07, 2011 50.95 51.97 50.64 51.85 132,084 +0.68(+1.33%)
Dec 06, 2011 51.38 51.46 50.88 51.17 92,522 -0.13(-0.25%)
Dec 05, 2011 51.42 51.88 51.08 51.30 80,268 +0.42(+0.83%)
Dec 02, 2011 51.60 51.73 50.81 50.88 200,686 +0.01(+0.02%)
Dec 01, 2011 50.51 51.06 50.27 50.87 145,589 +0.34(+0.67%)
Nov 30, 2011 49.24 50.68 49.24 50.53 232,158 +2.69(+5.62%)
Nov 29, 2011 48.36 48.59 47.73 47.84 165,177 -0.30(-0.62%)
Nov 28, 2011 48.26 48.54 47.75 48.14 242,311 +1.42(+3.04%)
Nov 25, 2011 47.05 47.68 46.72 46.72 39,346 -0.58(-1.23%)
Nov 23, 2011 48.28 48.32 47.26 47.30 193,585 -1.54(-3.15%)
Nov 22, 2011 49.26 49.63 48.53 48.84 360,574 -0.63(-1.27%)
Nov 21, 2011 49.60 49.72 48.72 49.47 179,524 -0.94(-1.86%)
Nov 18, 2011 51.02 51.09 50.13 50.41 111,001 -0.48(-0.94%)
Nov 17, 2011 52.75 52.75 50.24 50.89 240,455 -2.05(-3.87%)
Nov 16, 2011 52.71 53.72 52.71 52.94 304,086 -0.18(-0.34%)
Nov 15, 2011 52.17 53.44 52.17 53.12 224,768 +0.66(+1.26%)
Nov 14, 2011 52.98 53.31 52.13 52.46 220,643 -0.58(-1.09%)
Nov 11, 2011 51.96 53.29 51.93 53.04 129,702 +1.80(+3.51%)
Nov 10, 2011 51.48 51.64 50.52 51.24 160,864 +0.34(+0.67%)
Nov 09, 2011 52.12 52.12 50.77 50.90 195,504 -2.35(-4.41%)
Nov 08, 2011 53.41 53.51 52.44 53.25 100,865 +0.24(+0.45%)
Nov 07, 2011 52.91 53.11 52.12 53.01 145,028 -0.03(-0.06%)
Nov 04, 2011 52.14 53.24 52.04 53.04 144,099 +0.60(+1.14%)
Nov 03, 2011 51.41 52.52 50.42 52.44 191,356 +1.52(+2.99%)
Nov 02, 2011 51.13 51.38 50.52 50.92 196,611 +0.19(+0.37%)
Nov 01, 2011 50.84 51.23 50.35 50.73 329,351 -1.67(-3.19%)
Oct 31, 2011 52.99 53.15 52.32 52.40 152,602 -1.30(-2.42%)
Oct 28, 2011 53.53 53.71 53.17 53.70 119,832 +0.21(+0.39%)
Oct 27, 2011 52.91 53.89 52.49 53.49 305,653 +2.17(+4.23%)
Oct 26, 2011 51.49 51.90 50.31 51.32 203,472 +0.17(+0.33%)
Oct 25, 2011 51.53 52.05 51.03 51.15 205,960 -0.86(-1.65%)
Oct 24, 2011 50.45 52.10 50.45 52.01 210,430 +1.68(+3.34%)
Oct 21, 2011 49.98 51.02 49.98 50.33 556,914 +1.05(+2.13%)
Oct 20, 2011 49.88 49.88 48.34 49.28 199,514 -0.87(-1.73%)
Oct 19, 2011 50.91 51.09 50.04 50.15 418,388 -1.03(-2.01%)
Oct 18, 2011 50.23 51.35 49.60 51.18 169,020 +1.01(+2.01%)
Oct 17, 2011 51.31 51.31 49.97 50.17 463,328 -1.34(-2.60%)
Oct 14, 2011 51.50 51.59 50.67 51.51 541,990 +0.58(+1.14%)
Oct 13, 2011 49.68 51.12 49.68 50.93 243,177 +1.01(+2.02%)
Oct 12, 2011 50.08 50.47 49.90 49.92 187,618 +0.37(+0.75%)
Oct 11, 2011 49.51 49.73 49.21 49.55 181,273 -0.05(-0.10%)
Oct 10, 2011 48.99 49.89 48.99 49.60 299,017 +1.36(+2.82%)
Oct 07, 2011 48.18 48.88 47.81 48.24 290,440 +0.22(+0.46%)
Oct 06, 2011 47.74 48.10 46.89 48.02 191,822 +0.58(+1.22%)
Oct 05, 2011 45.98 47.62 45.43 47.44 459,577 +1.46(+3.18%)
Oct 04, 2011 43.56 46.08 43.54 45.98 1,154,089 +1.76(+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.