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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 14.92 15.05 14.63 14.64 1,669,969 -0.52(-3.43%)
Sep 29, 2011 15.58 15.60 14.86 15.16 1,087,684 -0.20(-1.29%)
Sep 28, 2011 15.82 15.88 15.34 15.36 1,183,467 -0.44(-2.78%)
Sep 27, 2011 15.81 16.12 15.72 15.80 1,461,141 +0.28(+1.83%)
Sep 26, 2011 15.66 15.66 15.16 15.52 1,719,804 -0.05(-0.33%)
Sep 23, 2011 15.18 15.65 15.09 15.57 2,669,093 +0.28(+1.81%)
Sep 22, 2011 15.37 15.42 15.02 15.29 3,199,481 -0.53(-3.37%)
Sep 21, 2011 16.21 16.33 15.82 15.82 1,807,389 -0.33(-2.01%)
Sep 20, 2011 16.42 16.48 16.12 16.15 1,551,038 -0.21(-1.29%)
Sep 19, 2011 16.23 16.44 16.08 16.36 1,246,379 -0.18(-1.06%)
Sep 16, 2011 16.21 16.70 16.21 16.53 2,919,918 +0.02(+0.14%)
Sep 15, 2011 16.49 16.54 16.29 16.51 1,740,817 +0.26(+1.61%)
Sep 14, 2011 15.99 16.44 15.88 16.25 2,590,653 +0.41(+2.58%)
Sep 13, 2011 15.65 15.90 15.52 15.84 1,657,421 +0.31(+1.97%)
Sep 12, 2011 14.92 15.55 14.92 15.53 4,263,888 +0.44(+2.89%)
Sep 09, 2011 15.18 15.49 15.00 15.10 1,120,956 -0.16(-1.07%)
Sep 08, 2011 15.23 15.62 15.18 15.26 496,008 -0.07(-0.44%)
Sep 07, 2011 14.95 15.35 14.95 15.33 2,893,307 +0.62(+4.25%)
Sep 06, 2011 14.30 14.72 14.30 14.70 991,072 -0.10(-0.67%)
Sep 02, 2011 14.91 14.94 14.72 14.80 627,281 -0.36(-2.38%)
Sep 01, 2011 15.41 15.61 15.13 15.16 768,423 -0.25(-1.63%)
Aug 31, 2011 15.59 15.74 15.29 15.41 533,429 -0.08(-0.51%)
Aug 30, 2011 15.40 15.60 15.32 15.49 300,885 -0.00(-0.02%)
Aug 29, 2011 15.19 15.52 15.17 15.50 431,063 +0.52(+3.49%)
Aug 26, 2011 14.57 15.03 14.35 14.97 627,303 +0.40(+2.78%)
Aug 25, 2011 14.86 15.05 14.53 14.57 803,172 -0.39(-2.62%)
Aug 24, 2011 14.96 15.09 14.66 14.96 1,300,906 +0.01(+0.09%)
Aug 23, 2011 14.29 14.97 14.28 14.95 1,848,778 +0.73(+5.14%)
Aug 22, 2011 14.40 14.52 14.14 14.22 1,027,198 +0.09(+0.61%)
Aug 19, 2011 14.24 14.69 14.08 14.13 1,628,474 -0.26(-1.84%)
Aug 18, 2011 14.86 14.86 14.28 14.40 2,109,005 -0.88(-5.78%)
Aug 17, 2011 15.32 15.61 15.13 15.28 655,874 -0.10(-0.66%)
Aug 16, 2011 15.55 15.64 15.18 15.38 872,931 -0.28(-1.79%)
Aug 15, 2011 15.44 15.67 15.41 15.66 759,676 +0.30(+1.93%)
Aug 12, 2011 15.67 15.70 15.27 15.37 1,063,946 -0.06(-0.41%)
Aug 11, 2011 14.92 15.62 14.87 15.43 1,726,572 +0.73(+4.94%)
Aug 10, 2011 14.65 15.16 14.49 14.70 2,630,273 -0.29(-1.91%)
Aug 09, 2011 14.76 15.02 14.14 14.99 2,016,788 +0.64(+4.47%)
Aug 08, 2011 14.72 14.93 14.27 14.35 3,241,581 -0.81(-5.34%)
Aug 05, 2011 15.59 15.81 14.70 15.16 4,472,418 -0.31(-2.02%)
Aug 04, 2011 16.16 16.19 15.45 15.47 2,124,724 -0.95(-5.77%)
Aug 03, 2011 16.21 16.43 15.88 16.42 1,022,287 +0.19(+1.18%)
Aug 02, 2011 16.59 16.67 16.20 16.23 1,797,391 -0.48(-2.90%)
Aug 01, 2011 16.96 17.02 16.48 16.71 1,004,132 -0.02(-0.11%)
Jul 29, 2011 16.61 16.87 16.49 16.73 474,312 -0.14(-0.83%)
Jul 28, 2011 16.90 17.13 16.70 16.87 605,732 -0.04(-0.21%)
Jul 27, 2011 17.37 17.37 16.86 16.91 1,908,090 -0.62(-3.57%)
Jul 26, 2011 17.49 17.74 17.49 17.53 802,473 +0.12(+0.68%)
Jul 25, 2011 17.44 17.51 17.33 17.41 546,940 -0.21(-1.18%)
Jul 22, 2011 17.62 17.68 17.28 17.62 566,692 +0.42(+2.43%)
Jul 21, 2011 17.04 17.26 16.81 17.20 930,540 +0.13(+0.75%)
Jul 20, 2011 17.20 17.24 16.98 17.07 1,238,990 -0.07(-0.39%)
Jul 19, 2011 16.77 17.18 16.77 17.14 1,527,980 +0.52(+3.13%)
Jul 18, 2011 16.74 16.82 16.47 16.62 1,011,144 -0.20(-1.21%)
Jul 15, 2011 16.86 16.86 16.63 16.83 630,508 +0.07(+0.40%)
Jul 14, 2011 17.03 17.22 16.72 16.76 525,736 -0.25(-1.48%)
Jul 13, 2011 17.15 17.27 16.93 17.01 1,222,212 -0.05(-0.32%)
Jul 12, 2011 17.41 17.41 16.97 17.07 900,743 -0.50(-2.87%)
Jul 11, 2011 17.67 17.89 17.51 17.57 368,885 -0.31(-1.73%)
Jul 08, 2011 17.94 17.94 17.69 17.88 531,363 -0.25(-1.37%)
Jul 07, 2011 17.94 18.23 17.91 18.13 536,189 +0.34(+1.90%)
Jul 06, 2011 17.83 17.84 17.64 17.79 910,305 -0.14(-0.80%)
Jul 05, 2011 18.08 18.12 17.85 17.93 525,990 -0.14(-0.79%)
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.