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

229.78 +12.06 (+5.54%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 18.71 18.71 18.36 18.39 655,413 -0.28(-1.49%)
Feb 28, 2012 18.40 18.77 18.40 18.67 833,390 +0.30(+1.61%)
Feb 27, 2012 18.26 18.51 18.13 18.37 647,840 +0.02(+0.10%)
Feb 24, 2012 18.44 18.53 18.34 18.35 872,989 -0.06(-0.31%)
Feb 23, 2012 18.37 18.44 18.14 18.41 368,912 +0.03(+0.17%)
Feb 22, 2012 18.43 18.55 18.32 18.38 374,563 -0.07(-0.36%)
Feb 21, 2012 18.77 18.77 18.39 18.45 483,228 -0.26(-1.36%)
Feb 17, 2012 18.98 19.02 18.69 18.70 496,726 -0.18(-0.93%)
Feb 16, 2012 18.46 18.90 18.39 18.88 809,071 +0.46(+2.51%)
Feb 15, 2012 18.46 18.63 18.40 18.42 822,455 +0.10(+0.52%)
Feb 14, 2012 18.20 18.32 18.16 18.32 1,079,488 +0.07(+0.37%)
Feb 13, 2012 18.32 18.39 18.02 18.25 165,251 +0.05(+0.30%)
Feb 10, 2012 18.34 18.42 18.12 18.20 481,488 -0.36(-1.94%)
Feb 09, 2012 18.58 18.60 18.42 18.56 430,675 +0.06(+0.33%)
Feb 08, 2012 18.31 18.63 18.31 18.50 728,538 +0.22(+1.20%)
Feb 07, 2012 18.20 18.33 18.07 18.28 1,682,135 +0.01(+0.05%)
Feb 06, 2012 18.42 18.42 18.17 18.27 468,806 -0.21(-1.14%)
Feb 03, 2012 18.42 18.56 18.34 18.48 869,781 +0.28(+1.56%)
Feb 02, 2012 18.15 18.32 18.10 18.20 1,267,472 +0.10(+0.55%)
Feb 01, 2012 17.94 18.23 17.87 18.10 2,047,736 +0.40(+2.23%)
Jan 31, 2012 17.81 17.86 17.58 17.70 340,970 +0.01(+0.07%)
Jan 30, 2012 17.76 17.76 17.49 17.69 987,490 -0.18(-1.03%)
Jan 27, 2012 17.76 17.93 17.71 17.87 432,801 +0.06(+0.32%)
Jan 26, 2012 18.07 18.16 17.72 17.82 812,847 -0.19(-1.04%)
Jan 25, 2012 17.98 18.04 17.73 18.00 1,243,867 +0.08(+0.43%)
Jan 24, 2012 17.80 17.98 17.74 17.93 1,526,765 +0.06(+0.36%)
Jan 23, 2012 17.91 17.98 17.73 17.86 4,686,501 -0.06(-0.32%)
Jan 20, 2012 17.76 17.94 17.74 17.92 5,022,037 +0.09(+0.48%)
Jan 19, 2012 17.65 17.85 17.61 17.83 1,825,356 +0.35(+1.99%)
Jan 18, 2012 16.83 17.52 16.83 17.49 1,484,705 +0.85(+5.08%)
Jan 17, 2012 16.75 16.83 16.63 16.64 212,128 +0.05(+0.29%)
Jan 13, 2012 16.78 16.79 16.55 16.59 1,222,383 -0.34(-2.03%)
Jan 12, 2012 16.81 16.97 16.71 16.94 377,856 +0.18(+1.07%)
Jan 11, 2012 16.64 16.81 16.59 16.76 1,250,083 +0.06(+0.34%)
Jan 10, 2012 16.75 16.79 16.64 16.70 732,107 +0.17(+1.00%)
Jan 09, 2012 16.30 16.57 16.29 16.54 1,118,500 +0.33(+2.03%)
Jan 06, 2012 16.16 16.25 16.06 16.21 318,654 +0.04(+0.26%)
Jan 05, 2012 15.90 16.19 15.89 16.17 1,200,054 +0.22(+1.36%)
Jan 04, 2012 15.88 15.99 15.75 15.95 1,241,120 +0.20(+1.26%)
Dec 30, 2011 15.79 15.88 15.75 15.75 460,204 -0.06(-0.36%)
Dec 29, 2011 15.75 15.84 15.66 15.81 288,141 +0.14(+0.87%)
Dec 28, 2011 15.93 15.93 15.66 15.67 224,556 -0.24(-1.48%)
Dec 27, 2011 15.89 16.04 15.85 15.91 1,028,239 -0.02(-0.12%)
Dec 23, 2011 15.89 15.94 15.79 15.93 140,119 +0.55(+3.59%)
Dec 21, 2011 15.57 15.57 15.16 15.38 309,400 -0.16(-1.01%)
Dec 20, 2011 15.28 15.59 15.28 15.53 2,073,608 +0.66(+4.44%)
Dec 19, 2011 15.32 15.36 14.86 14.87 1,399,278 -0.44(-2.89%)
Dec 16, 2011 15.30 15.51 15.24 15.32 948,905 +0.15(+0.97%)
Dec 15, 2011 15.44 15.51 15.11 15.17 458,438 -0.04(-0.25%)
Dec 14, 2011 15.45 15.48 15.16 15.21 1,448,431 -0.24(-1.57%)
Dec 13, 2011 15.95 15.99 15.38 15.45 1,133,120 -0.38(-2.38%)
Dec 12, 2011 16.01 16.01 15.62 15.83 683,258 -0.43(-2.67%)
Dec 09, 2011 15.88 16.33 15.79 16.26 445,973 +0.21(+1.33%)
Dec 08, 2011 16.41 16.55 16.03 16.05 170,272 -0.49(-2.95%)
Dec 07, 2011 16.25 16.57 16.15 16.53 414,214 +0.22(+1.33%)
Dec 06, 2011 16.38 16.41 16.22 16.32 290,148 -0.04(-0.25%)
Dec 05, 2011 16.40 16.54 16.29 16.36 251,720 +0.13(+0.83%)
Dec 02, 2011 16.45 16.50 16.20 16.22 629,350 +0.00(+0.02%)
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.