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

376.91 -5.09 (-1.33%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 57.31 57.69 56.82 56.82 658,065 -0.76(-1.32%)
May 30, 2013 56.97 57.78 56.89 57.57 0 +0.87(+1.54%)
May 29, 2013 56.19 56.88 56.13 56.70 80,575 +0.21(+0.38%)
May 28, 2013 56.58 56.92 56.35 56.49 170,825 +0.51(+0.91%)
May 24, 2013 55.84 55.98 55.42 55.98 0 -0.02(-0.03%)
May 23, 2013 55.18 56.07 55.02 55.99 0 +0.01(+0.02%)
May 22, 2013 57.09 57.46 55.73 55.99 0 -0.90(-1.58%)
May 21, 2013 56.94 57.06 56.78 56.89 0 -0.01(-0.02%)
May 20, 2013 57.02 57.21 56.79 56.90 0 -0.11(-0.19%)
May 17, 2013 56.57 57.05 56.46 57.00 0 +0.72(+1.28%)
May 16, 2013 56.77 56.97 56.24 56.28 118,844 -0.40(-0.71%)
May 15, 2013 56.11 56.88 56.11 56.68 0 +0.80(+1.44%)
May 13, 2013 56.16 56.35 55.81 55.88 0 -0.54(-0.96%)
May 10, 2013 55.99 56.46 55.99 56.42 0 +0.49(+0.88%)
May 09, 2013 55.59 56.18 55.43 55.93 0 +0.41(+0.74%)
May 08, 2013 54.99 55.68 54.99 55.52 0 +0.59(+1.07%)
May 07, 2013 55.17 55.17 54.65 54.93 0 +0.04(+0.08%)
May 06, 2013 54.84 55.17 54.66 54.89 0 +0.43(+0.79%)
May 03, 2013 54.58 54.93 54.46 54.46 0 +0.42(+0.78%)
May 02, 2013 53.76 54.15 53.38 54.04 0 +0.70(+1.32%)
May 01, 2013 53.75 53.83 53.27 53.34 0 -0.42(-0.78%)
Apr 30, 2013 53.42 53.78 53.06 53.76 0 +0.41(+0.77%)
Apr 29, 2013 52.80 53.47 52.72 53.34 148,593 +0.65(+1.24%)
Apr 26, 2013 52.92 52.92 52.51 52.69 718,658 -0.52(-0.97%)
Apr 25, 2013 53.00 53.52 52.85 53.21 188,060 +0.52(+0.98%)
Apr 24, 2013 51.99 52.84 51.88 52.69 0 +0.67(+1.29%)
Apr 23, 2013 51.41 52.13 51.32 52.02 130,822 +1.05(+2.06%)
Apr 22, 2013 50.76 51.14 49.94 50.97 111,605 +0.54(+1.08%)
Apr 19, 2013 50.07 50.57 49.65 50.43 211,088 +0.37(+0.75%)
Apr 18, 2013 51.04 51.34 49.90 50.05 511,260 -0.43(-0.85%)
Apr 17, 2013 51.60 51.60 50.28 50.48 223,961 -1.75(-3.35%)
Apr 16, 2013 51.59 52.27 51.42 52.23 79,111 +1.05(+2.06%)
Apr 15, 2013 51.97 52.24 51.11 51.18 186,318 -1.28(-2.43%)
Apr 12, 2013 52.31 52.53 51.85 52.45 84,662 -0.21(-0.41%)
Apr 11, 2013 52.57 53.01 52.36 52.67 142,869 -0.25(-0.47%)
Apr 10, 2013 51.89 52.93 51.89 52.92 198,600 +1.16(+2.24%)
Apr 09, 2013 51.11 52.12 51.02 51.76 73,890 +0.49(+0.96%)
Apr 08, 2013 50.73 51.27 50.25 51.27 113,277 +0.62(+1.22%)
Apr 05, 2013 50.01 50.72 49.73 50.65 213,252 -0.27(-0.53%)
Apr 04, 2013 50.29 50.94 50.03 50.92 130,951 +0.66(+1.31%)
Apr 03, 2013 51.30 51.44 50.09 50.26 437,674 -1.03(-2.02%)
Apr 02, 2013 52.04 52.04 51.10 51.29 146,564 -0.46(-0.88%)
Apr 01, 2013 52.95 52.95 51.61 51.75 105,280 -1.08(-2.04%)
Mar 28, 2013 52.40 52.87 52.26 52.83 151,313 +0.36(+0.68%)
Mar 27, 2013 52.10 52.54 51.77 52.47 98,773 +0.11(+0.20%)
Mar 26, 2013 52.23 52.41 52.00 52.36 57,911 +0.40(+0.77%)
Mar 25, 2013 52.19 52.38 51.62 51.96 159,498 -0.23(-0.44%)
Mar 22, 2013 52.04 52.42 51.87 52.19 105,474 +0.57(+1.11%)
Mar 21, 2013 52.16 52.17 51.56 51.62 627,378 -0.85(-1.62%)
Mar 20, 2013 52.08 52.50 52.02 52.47 363,709 +0.69(+1.33%)
Mar 19, 2013 52.21 52.31 51.33 51.78 414,510 -0.21(-0.41%)
Mar 18, 2013 52.12 52.45 51.74 52.00 141,721 -0.67(-1.27%)
Mar 15, 2013 53.59 53.59 52.53 52.67 277,544 -0.87(-1.63%)
Mar 14, 2013 53.59 53.80 53.47 53.54 224,686 +0.28(+0.52%)
Mar 13, 2013 53.11 53.42 52.82 53.26 269,930 +0.16(+0.30%)
Mar 12, 2013 52.82 53.16 52.68 53.10 382,098 +0.22(+0.42%)
Mar 11, 2013 52.78 52.95 52.38 52.88 197,679 +0.05(+0.10%)
Mar 08, 2013 52.95 53.07 52.37 52.83 207,375 +0.07(+0.14%)
Mar 07, 2013 52.64 53.01 52.60 52.76 153,760 +0.24(+0.46%)
Mar 06, 2013 52.62 52.82 52.39 52.51 197,356 +0.06(+0.12%)
Mar 05, 2013 51.86 52.58 51.86 52.45 171,051 +1.01(+1.96%)
Mar 04, 2013 51.44 51.54 51.08 51.44 174,859 -0.14(-0.28%)
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.