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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 47.89 49.08 47.89 48.92 143,273 +1.12(+2.34%)
Jun 29, 2011 47.88 48.04 47.44 47.80 177,995 +0.06(+0.13%)
Jun 28, 2011 47.23 47.75 47.20 47.74 103,079 +0.63(+1.35%)
Jun 27, 2011 46.97 47.30 46.42 47.10 95,870 +0.24(+0.51%)
Jun 24, 2011 47.87 47.87 46.73 46.86 131,178 -1.10(-2.30%)
Jun 23, 2011 46.84 48.02 46.48 47.97 201,714 +0.59(+1.25%)
Jun 22, 2011 47.46 47.86 47.25 47.37 223,280 -0.19(-0.39%)
Jun 21, 2011 46.78 47.70 46.47 47.56 392,328 +1.09(+2.35%)
Jun 20, 2011 46.48 46.63 46.23 46.47 568,605 +0.06(+0.13%)
Jun 17, 2011 47.56 47.56 46.25 46.41 355,098 -0.70(-1.48%)
Jun 16, 2011 47.60 47.70 46.69 47.10 219,509 -0.55(-1.15%)
Jun 15, 2011 48.10 48.39 47.56 47.65 177,161 -0.89(-1.83%)
Jun 14, 2011 48.45 48.83 48.39 48.54 329,670 +0.84(+1.76%)
Jun 13, 2011 48.20 48.39 47.51 47.70 170,272 -0.42(-0.88%)
Jun 10, 2011 48.71 48.74 47.79 48.12 154,349 -0.78(-1.60%)
Jun 09, 2011 48.89 49.20 48.64 48.91 568,811 +0.04(+0.07%)
Jun 08, 2011 49.60 49.60 48.71 48.87 294,457 -0.97(-1.95%)
Jun 07, 2011 49.93 50.38 49.84 49.84 337,234 +0.20(+0.41%)
Jun 06, 2011 50.09 50.12 49.59 49.64 382,643 -0.36(-0.72%)
Jun 03, 2011 50.30 50.73 49.94 50.00 201,059 -0.16(-0.32%)
May 24, 2011 50.86 50.87 50.15 50.16 556,316 -0.44(-0.87%)
May 23, 2011 51.03 51.03 50.57 50.60 103,700 -1.06(-2.05%)
May 20, 2011 51.77 51.92 51.37 51.66 122,023 -0.11(-0.20%)
May 19, 2011 52.09 52.09 51.31 51.76 227,958 -0.44(-0.84%)
May 18, 2011 51.30 52.32 51.30 52.20 57,135 +0.93(+1.82%)
May 17, 2011 51.63 51.68 50.77 51.27 427,146 -0.64(-1.24%)
May 16, 2011 52.45 52.99 51.82 51.91 278,335 -0.74(-1.41%)
May 13, 2011 53.24 53.39 52.62 52.65 49,419 -0.65(-1.22%)
May 12, 2011 52.39 53.52 52.34 53.31 129,204 +0.69(+1.31%)
May 11, 2011 53.15 53.26 52.31 52.62 75,781 -0.39(-0.73%)
May 10, 2011 52.87 53.17 52.78 53.01 55,522 +0.26(+0.48%)
May 09, 2011 53.02 53.02 52.43 52.75 195,501 -0.22(-0.42%)
May 06, 2011 53.20 53.53 52.75 52.97 106,909 +0.41(+0.79%)
May 05, 2011 52.15 53.07 52.07 52.56 97,674 +0.14(+0.27%)
May 04, 2011 52.64 52.86 51.79 52.42 300,458 -0.02(-0.03%)
May 03, 2011 52.84 52.96 52.07 52.43 131,244 -0.65(-1.23%)
May 02, 2011 53.17 53.75 52.97 53.09 86,477 -0.48(-0.90%)
Apr 29, 2011 53.30 53.64 53.30 53.57 48,393 +0.19(+0.35%)
Apr 28, 2011 53.52 53.69 53.03 53.39 51,544 -0.27(-0.51%)
Apr 27, 2011 53.32 53.75 53.07 53.66 87,292 -0.04(-0.07%)
Apr 26, 2011 52.88 53.78 52.88 53.69 106,873 +0.86(+1.63%)
Apr 25, 2011 53.03 53.03 52.64 52.83 199,439 +0.04(+0.07%)
Apr 21, 2011 53.17 53.17 52.54 52.80 77,451 +0.05(+0.10%)
Apr 20, 2011 52.05 52.80 52.01 52.74 317,208 +2.14(+4.23%)
Apr 19, 2011 50.33 50.65 50.21 50.60 91,659 +0.21(+0.42%)
Apr 18, 2011 50.68 50.69 50.02 50.39 133,402 -0.92(-1.79%)
Apr 15, 2011 50.90 51.47 50.64 51.31 211,242 +0.26(+0.52%)
Apr 14, 2011 50.55 51.05 50.27 51.04 127,586 +0.08(+0.16%)
Apr 13, 2011 51.15 51.31 50.66 50.96 482,269 +0.12(+0.24%)
Apr 12, 2011 51.58 51.58 50.57 50.84 261,956 -1.10(-2.12%)
Apr 11, 2011 52.38 52.45 51.76 51.94 140,379 -0.44(-0.84%)
Apr 08, 2011 53.08 53.20 52.11 52.38 109,390 -0.44(-0.83%)
Apr 07, 2011 53.03 53.03 52.27 52.82 894,432 -0.18(-0.33%)
Apr 06, 2011 52.73 53.08 52.52 53.00 101,691 +0.80(+1.54%)
Apr 05, 2011 51.92 52.62 51.86 52.20 307,439 +1.15(+2.24%)
Apr 04, 2011 51.70 51.70 50.76 51.05 253,898 -0.46(-0.89%)
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.