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 (%)
Jun 30, 2011 17.32 17.76 17.32 17.70 396,013 +0.40(+2.34%)
Jun 29, 2011 17.32 17.38 17.16 17.29 491,987 +0.02(+0.13%)
Jun 28, 2011 17.09 17.28 17.08 17.27 284,917 +0.23(+1.35%)
Jun 27, 2011 16.99 17.11 16.80 17.04 264,991 +0.09(+0.51%)
Jun 24, 2011 17.32 17.32 16.91 16.95 362,583 -0.40(-2.30%)
Jun 23, 2011 16.95 17.37 16.82 17.35 557,548 +0.21(+1.25%)
Jun 22, 2011 17.17 17.32 17.09 17.14 617,157 -0.07(-0.39%)
Jun 21, 2011 16.92 17.26 16.81 17.21 1,084,414 +0.40(+2.35%)
Jun 20, 2011 16.82 16.87 16.73 16.81 1,571,651 +0.02(+0.13%)
Jun 17, 2011 17.21 17.21 16.73 16.79 981,510 -0.25(-1.48%)
Jun 16, 2011 17.22 17.26 16.89 17.04 606,733 -0.20(-1.15%)
Jun 15, 2011 17.40 17.51 17.21 17.24 489,682 -0.32(-1.83%)
Jun 14, 2011 17.53 17.67 17.51 17.56 911,226 +0.30(+1.76%)
Jun 13, 2011 17.44 17.51 17.19 17.26 470,640 -0.15(-0.88%)
Jun 10, 2011 17.62 17.63 17.29 17.41 426,630 -0.28(-1.60%)
Jun 09, 2011 17.69 17.80 17.60 17.69 1,572,222 +0.01(+0.07%)
Jun 08, 2011 17.95 17.95 17.62 17.68 813,894 -0.35(-1.94%)
Jun 07, 2011 18.06 18.23 18.03 18.03 932,130 +0.07(+0.41%)
Jun 06, 2011 18.12 18.13 17.94 17.96 1,057,646 -0.13(-0.72%)
Jun 03, 2011 18.20 18.35 18.07 18.09 555,739 -0.06(-0.32%)
May 24, 2011 18.40 18.40 18.14 18.15 1,537,685 -0.16(-0.87%)
May 23, 2011 18.46 18.46 18.29 18.31 286,633 -0.38(-2.05%)
May 20, 2011 18.73 18.79 18.58 18.69 337,279 -0.04(-0.20%)
May 19, 2011 18.85 18.85 18.57 18.73 630,087 -0.16(-0.84%)
May 18, 2011 18.56 18.93 18.56 18.89 157,925 +0.34(+1.82%)
May 17, 2011 18.68 18.70 18.37 18.55 1,180,652 -0.23(-1.24%)
May 16, 2011 18.98 19.17 18.75 18.78 769,331 -0.27(-1.41%)
May 13, 2011 19.26 19.32 19.04 19.05 136,597 -0.24(-1.22%)
May 12, 2011 18.95 19.36 18.93 19.29 357,127 +0.25(+1.31%)
May 11, 2011 19.23 19.27 18.93 19.04 209,462 -0.14(-0.73%)
May 10, 2011 19.13 19.24 19.09 19.18 153,466 +0.09(+0.48%)
May 09, 2011 19.18 19.18 18.97 19.08 540,376 -0.08(-0.42%)
May 06, 2011 19.25 19.37 19.08 19.16 295,501 +0.15(+0.79%)
May 05, 2011 18.87 19.20 18.84 19.01 269,977 +0.05(+0.27%)
May 04, 2011 19.04 19.12 18.74 18.96 830,480 -0.01(-0.03%)
May 03, 2011 19.12 19.16 18.84 18.97 362,765 -0.24(-1.23%)
May 02, 2011 19.24 19.45 19.16 19.21 239,028 -0.18(-0.90%)
Apr 29, 2011 19.28 19.41 19.28 19.38 133,762 +0.07(+0.35%)
Apr 28, 2011 19.36 19.42 19.19 19.31 142,471 -0.10(-0.51%)
Apr 27, 2011 19.29 19.45 19.20 19.41 241,280 -0.01(-0.07%)
Apr 26, 2011 19.13 19.46 19.13 19.43 295,404 +0.31(+1.63%)
Apr 25, 2011 19.19 19.19 19.04 19.11 551,261 +0.01(+0.07%)
Apr 21, 2011 19.23 19.23 19.01 19.10 214,078 +0.02(+0.10%)
Apr 20, 2011 18.83 19.10 18.82 19.08 876,780 +0.77(+4.23%)
Apr 19, 2011 18.21 18.33 18.17 18.31 253,350 +0.08(+0.42%)
Apr 18, 2011 18.34 18.34 18.10 18.23 368,730 -0.33(-1.79%)
Apr 15, 2011 18.42 18.62 18.32 18.56 583,884 +0.10(+0.52%)
Apr 14, 2011 18.29 18.47 18.19 18.47 352,655 +0.03(+0.16%)
Apr 13, 2011 18.50 18.56 18.33 18.44 1,333,014 +0.04(+0.24%)
Apr 12, 2011 18.66 18.66 18.29 18.39 724,060 -0.40(-2.12%)
Apr 11, 2011 18.95 18.98 18.72 18.79 388,016 -0.16(-0.84%)
Apr 08, 2011 19.20 19.25 18.85 18.95 302,360 -0.16(-0.83%)
Apr 07, 2011 19.19 19.19 18.91 19.11 2,472,253 -0.06(-0.33%)
Apr 06, 2011 19.08 19.20 19.00 19.17 281,079 +0.29(+1.54%)
Apr 05, 2011 18.79 19.04 18.76 18.88 849,776 +0.41(+2.24%)
Apr 04, 2011 18.71 18.71 18.36 18.47 701,788 -0.17(-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.