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

225.59 -0.09 (-0.04%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 45.20 46.07 45.14 46.07 382,351 +1.92(+4.35%)
Jun 28, 2012 44.17 44.30 43.55 44.15 221,355 -0.28(-0.63%)
Jun 27, 2012 43.93 44.54 43.89 44.43 186,645 +0.56(+1.28%)
Jun 26, 2012 43.77 44.07 43.37 43.87 119,909 +0.17(+0.38%)
Jun 25, 2012 44.78 44.78 43.60 43.70 246,006 -1.46(-3.24%)
Jun 22, 2012 44.85 45.30 44.73 45.16 233,929 +0.64(+1.44%)
Jun 21, 2012 46.27 46.27 44.48 44.52 323,991 -1.89(-4.08%)
Jun 20, 2012 46.04 46.60 45.93 46.41 237,976 +0.41(+0.88%)
Jun 19, 2012 45.85 46.17 45.57 46.01 181,286 +0.49(+1.08%)
Jun 18, 2012 44.61 45.78 44.61 45.51 240,596 +0.63(+1.39%)
Jun 15, 2012 44.19 44.93 44.19 44.89 161,767 +0.70(+1.57%)
Jun 14, 2012 44.30 44.38 43.71 44.19 146,358 -0.10(-0.22%)
Jun 13, 2012 44.68 44.92 44.12 44.29 305,096 -0.35(-0.79%)
Jun 12, 2012 43.98 44.76 43.87 44.64 217,070 +0.78(+1.79%)
Jun 11, 2012 45.20 45.29 43.73 43.86 403,405 -0.63(-1.41%)
Jun 08, 2012 43.87 44.69 43.69 44.48 214,196 +0.46(+1.04%)
Jun 07, 2012 45.12 45.26 43.93 44.02 322,138 -0.40(-0.89%)
Jun 06, 2012 43.47 44.64 43.47 44.42 311,160 +1.36(+3.15%)
Jun 05, 2012 42.27 43.25 42.25 43.06 270,057 +0.81(+1.92%)
Jun 04, 2012 42.40 42.84 41.78 42.25 383,552 -0.07(-0.17%)
Jun 01, 2012 43.37 43.37 42.26 42.33 466,535 -1.89(-4.28%)
May 31, 2012 44.58 44.58 43.62 44.22 422,966 -0.47(-1.04%)
May 30, 2012 44.84 44.97 44.42 44.69 180,704 -0.63(-1.40%)
May 29, 2012 44.97 45.59 44.93 45.32 149,511 +0.95(+2.14%)
May 25, 2012 44.01 44.70 44.01 44.37 229,586 +0.44(+1.00%)
May 24, 2012 44.69 44.70 43.68 43.93 224,813 -0.63(-1.42%)
May 23, 2012 43.78 44.61 43.52 44.56 502,676 +0.18(+0.40%)
May 22, 2012 44.70 44.71 44.10 44.39 215,523 -0.33(-0.73%)
May 21, 2012 43.73 44.76 43.62 44.71 280,024 +1.09(+2.50%)
May 18, 2012 44.74 44.74 43.51 43.62 333,104 -0.85(-1.92%)
May 17, 2012 45.50 45.65 44.47 44.47 218,890 -1.00(-2.21%)
May 16, 2012 46.31 46.47 45.42 45.48 179,386 -0.71(-1.54%)
May 15, 2012 46.57 47.04 46.09 46.19 195,140 -0.49(-1.06%)
May 14, 2012 46.67 47.00 46.47 46.68 169,464 -0.46(-0.97%)
May 11, 2012 46.69 47.70 46.67 47.14 171,285 +0.33(+0.70%)
May 10, 2012 47.34 47.35 46.45 46.82 215,097 -0.18(-0.37%)
May 09, 2012 46.48 47.21 46.01 46.99 269,270 -0.17(-0.35%)
May 08, 2012 47.06 47.24 46.16 47.16 335,896 -0.27(-0.58%)
May 07, 2012 47.39 47.77 47.37 47.43 190,958 -0.14(-0.30%)
May 04, 2012 48.35 48.57 47.47 47.57 418,747 -0.98(-2.01%)
May 03, 2012 49.74 50.04 48.51 48.55 234,043 -1.24(-2.49%)
May 02, 2012 49.16 49.86 49.11 49.79 153,638 +0.24(+0.48%)
May 01, 2012 49.27 49.92 49.22 49.55 173,077 +0.15(+0.30%)
Apr 30, 2012 49.65 49.67 49.35 49.40 414,016 -0.21(-0.43%)
Apr 27, 2012 49.72 49.76 49.12 49.62 258,263 +0.01(+0.02%)
Apr 26, 2012 48.66 49.70 48.66 49.61 413,038 +1.12(+2.31%)
Apr 25, 2012 48.23 48.60 47.95 48.49 250,024 +1.06(+2.23%)
Apr 24, 2012 47.89 48.01 47.27 47.43 199,847 -0.35(-0.74%)
Apr 23, 2012 47.78 47.84 47.33 47.78 363,644 -0.59(-1.22%)
Apr 20, 2012 49.57 49.57 48.35 48.37 517,939 -1.14(-2.31%)
Apr 19, 2012 49.92 50.71 49.25 49.52 290,461 -0.62(-1.23%)
Apr 18, 2012 49.99 50.31 49.61 50.14 196,034 -0.37(-0.73%)
Apr 17, 2012 50.10 50.75 50.10 50.51 383,368 +0.77(+1.56%)
Apr 16, 2012 50.18 50.24 49.30 49.73 274,896 -0.02(-0.04%)
Apr 13, 2012 50.49 50.61 49.72 49.75 252,012 -0.90(-1.77%)
Apr 12, 2012 49.89 50.82 49.84 50.65 165,212 +0.94(+1.90%)
Apr 11, 2012 49.53 50.06 49.45 49.70 246,288 +0.82(+1.67%)
Apr 10, 2012 49.70 50.11 48.80 48.89 321,480 -0.94(-1.89%)
Apr 09, 2012 49.74 49.95 49.49 49.83 282,117 -0.67(-1.33%)
Apr 05, 2012 50.16 50.67 50.16 50.50 525,989 +0.08(+0.16%)
Apr 04, 2012 50.84 50.91 49.92 50.42 402,043 -1.14(-2.20%)
Apr 03, 2012 52.12 52.20 51.34 51.55 490,894 -0.84(-1.60%)
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.