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

366.07 -1.42 (-0.39%)
Official Closing Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 45.17 45.17 44.20 44.81 417,418 -0.47(-1.04%)
May 30, 2012 45.44 45.56 45.01 45.28 178,333 -0.64(-1.40%)
May 29, 2012 45.56 46.20 45.53 45.92 147,550 +0.96(+2.14%)
May 25, 2012 44.59 45.30 44.59 44.96 226,575 +0.45(+1.00%)
May 24, 2012 45.29 45.30 44.26 44.51 221,864 -0.64(-1.42%)
May 23, 2012 44.36 45.21 44.09 45.15 496,082 +0.18(+0.40%)
May 22, 2012 45.30 45.31 44.68 44.98 212,695 -0.33(-0.73%)
May 21, 2012 44.31 45.35 44.20 45.31 276,351 +1.11(+2.50%)
May 18, 2012 45.33 45.33 44.09 44.20 328,735 -0.87(-1.92%)
May 17, 2012 46.11 46.26 45.06 45.06 216,019 -1.02(-2.21%)
May 16, 2012 46.93 47.09 46.02 46.08 177,033 -0.72(-1.54%)
May 15, 2012 47.19 47.66 46.71 46.80 192,580 -0.50(-1.06%)
May 14, 2012 47.29 47.63 47.09 47.30 167,241 -0.46(-0.97%)
May 11, 2012 47.31 48.33 47.30 47.77 169,038 +0.33(+0.70%)
May 10, 2012 47.96 47.98 47.07 47.44 212,275 -0.18(-0.37%)
May 09, 2012 47.10 47.84 46.62 47.62 265,737 -0.17(-0.35%)
May 08, 2012 47.69 47.87 46.78 47.79 331,490 -0.28(-0.58%)
May 07, 2012 48.02 48.40 48.00 48.06 188,453 -0.14(-0.30%)
May 04, 2012 48.99 49.21 48.10 48.21 413,254 -0.99(-2.01%)
May 03, 2012 50.40 50.70 49.15 49.20 230,973 -1.26(-2.49%)
May 02, 2012 49.81 50.53 49.77 50.45 151,623 +0.24(+0.48%)
May 01, 2012 49.93 50.59 49.87 50.21 170,807 +0.15(+0.30%)
Apr 30, 2012 50.31 50.33 50.01 50.06 408,585 -0.21(-0.43%)
Apr 27, 2012 50.38 50.43 49.78 50.28 254,875 +0.01(+0.02%)
Apr 26, 2012 49.31 50.36 49.31 50.27 407,620 +1.13(+2.31%)
Apr 25, 2012 48.87 49.25 48.59 49.13 246,744 +1.07(+2.23%)
Apr 24, 2012 48.53 48.65 47.90 48.06 197,226 -0.36(-0.74%)
Apr 23, 2012 48.41 48.47 47.96 48.42 358,874 -0.60(-1.22%)
Apr 20, 2012 50.23 50.23 48.99 49.02 511,145 -1.16(-2.31%)
Apr 19, 2012 50.58 51.38 49.91 50.18 286,651 -0.62(-1.23%)
Apr 18, 2012 50.65 50.98 50.27 50.80 193,462 -0.37(-0.73%)
Apr 17, 2012 50.77 51.43 50.77 51.18 378,339 +0.79(+1.56%)
Apr 16, 2012 50.85 50.91 49.95 50.39 271,290 -0.02(-0.04%)
Apr 13, 2012 51.16 51.28 50.38 50.41 248,706 -0.91(-1.77%)
Apr 12, 2012 50.55 51.50 50.50 51.32 163,045 +0.95(+1.90%)
Apr 11, 2012 50.19 50.73 50.11 50.36 243,057 +0.83(+1.67%)
Apr 10, 2012 50.36 50.77 49.45 49.53 317,263 -0.95(-1.89%)
Apr 09, 2012 50.40 50.61 50.15 50.49 278,416 -0.68(-1.33%)
Apr 05, 2012 50.83 51.35 50.83 51.17 519,089 +0.08(+0.16%)
Apr 04, 2012 51.52 51.59 50.59 51.09 396,769 -1.15(-2.20%)
Apr 03, 2012 52.81 52.89 52.02 52.24 484,454 -0.85(-1.60%)
Apr 02, 2012 52.80 53.21 52.28 53.09 141,577 +0.04(+0.08%)
Mar 30, 2012 53.19 53.35 52.64 53.04 218,850 +0.22(+0.42%)
Mar 29, 2012 52.34 52.93 52.15 52.82 486,065 +0.01(+0.02%)
Mar 28, 2012 53.50 53.55 52.44 52.81 395,237 -0.62(-1.15%)
Mar 27, 2012 53.47 53.83 53.42 53.42 237,308 -0.02(-0.03%)
Mar 26, 2012 53.13 53.46 52.84 53.44 298,840 +0.63(+1.20%)
Mar 23, 2012 52.65 52.83 52.19 52.81 301,438 +0.11(+0.20%)
Mar 22, 2012 52.55 52.83 52.28 52.70 231,447 -0.29(-0.54%)
Mar 21, 2012 52.92 53.24 52.67 52.99 136,637 +0.21(+0.41%)
Mar 20, 2012 52.84 52.97 52.36 52.77 267,672 -0.42(-0.79%)
Mar 19, 2012 52.84 53.39 52.60 53.19 200,047 +0.37(+0.71%)
Mar 16, 2012 52.91 52.91 52.52 52.82 273,983 +0.09(+0.17%)
Mar 15, 2012 51.96 52.77 51.94 52.73 774,681 +1.03(+1.98%)
Mar 14, 2012 52.00 52.57 51.64 51.70 250,663 -0.17(-0.33%)
Mar 13, 2012 51.18 51.87 51.13 51.87 446,085 +1.11(+2.18%)
Mar 12, 2012 51.23 51.23 50.60 50.77 193,814 -0.49(-0.96%)
Mar 09, 2012 50.67 51.29 50.67 51.26 262,254 +0.55(+1.09%)
Mar 08, 2012 50.43 50.83 50.19 50.70 573,261 +0.74(+1.48%)
Mar 07, 2012 49.33 50.17 49.33 49.96 448,902 +0.72(+1.47%)
Mar 06, 2012 48.95 49.33 48.66 49.24 288,144 -0.46(-0.93%)
Mar 05, 2012 50.77 50.81 49.52 49.70 427,930 -1.21(-2.38%)
Mar 02, 2012 51.43 51.74 50.91 50.92 177,415 -0.58(-1.13%)
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.