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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 52.43 52.58 51.88 52.03 69,440 -0.49(-0.94%)
Mar 30, 2011 52.98 52.98 52.10 52.52 90,273 +0.06(+0.12%)
Mar 29, 2011 51.92 52.46 51.46 52.46 239,977 +0.52(+1.00%)
Mar 28, 2011 52.26 52.40 51.91 51.94 482,961 +0.01(+0.02%)
Mar 25, 2011 52.21 52.46 51.87 51.93 412,750 -0.18(-0.35%)
Mar 24, 2011 51.35 52.23 51.24 52.12 342,610 +1.24(+2.44%)
Mar 23, 2011 50.21 50.96 49.89 50.88 627,657 +0.48(+0.96%)
Mar 22, 2011 50.85 50.85 50.31 50.39 261,070 -0.48(-0.95%)
Mar 21, 2011 51.04 51.16 50.56 50.88 285,531 +0.90(+1.80%)
Mar 18, 2011 50.54 50.58 49.77 49.98 480,916 +0.21(+0.42%)
Mar 17, 2011 50.10 50.36 49.59 49.77 1,715,224 +0.59(+1.20%)
Mar 16, 2011 49.96 50.80 48.81 49.18 2,549,469 -1.06(-2.10%)
Mar 15, 2011 49.29 50.58 48.71 50.23 593,272 -0.67(-1.31%)
Mar 14, 2011 50.78 51.53 50.56 50.90 1,525,223 -0.11(-0.22%)
Mar 11, 2011 50.11 51.08 50.11 51.02 237,206 +0.57(+1.13%)
Mar 10, 2011 51.00 51.21 50.40 50.44 668,154 -1.31(-2.53%)
Mar 09, 2011 53.14 53.14 51.69 51.76 694,808 -1.66(-3.10%)
Mar 08, 2011 53.30 53.87 52.81 53.41 696,424 +0.05(+0.10%)
Mar 07, 2011 55.06 55.06 52.75 53.36 328,298 -1.51(-2.74%)
Mar 04, 2011 55.25 55.27 54.45 54.86 1,831,667 -0.46(-0.83%)
Mar 03, 2011 54.83 55.56 54.83 55.32 224,163 +1.05(+1.93%)
Mar 02, 2011 53.55 54.98 53.55 54.27 1,485,238 +0.68(+1.27%)
Mar 01, 2011 54.75 54.86 53.53 53.60 319,718 -1.07(-1.95%)
Feb 28, 2011 55.40 55.54 54.10 54.66 96,068 -0.53(-0.96%)
Feb 25, 2011 54.50 55.25 54.41 55.19 640,559 +1.39(+2.59%)
Feb 24, 2011 52.97 53.93 52.90 53.80 174,099 +0.83(+1.56%)
Feb 23, 2011 54.12 54.12 52.26 52.97 153,525 -1.04(-1.92%)
Feb 22, 2011 55.13 55.27 53.82 54.01 184,959 -2.20(-3.92%)
Feb 18, 2011 56.41 56.52 55.96 56.21 92,039 -0.13(-0.23%)
Feb 17, 2011 55.28 56.47 55.28 56.34 235,429 +0.84(+1.51%)
Feb 16, 2011 55.36 55.67 55.17 55.51 100,183 +0.57(+1.04%)
Feb 15, 2011 55.42 55.42 54.74 54.93 83,160 -0.56(-1.02%)
Feb 14, 2011 55.14 55.93 55.14 55.50 79,616 +0.45(+0.82%)
Feb 11, 2011 54.31 55.24 54.23 55.05 101,136 +0.44(+0.81%)
Feb 10, 2011 53.90 54.70 53.74 54.61 416,743 +0.07(+0.13%)
Feb 09, 2011 54.71 54.90 54.35 54.54 51,239 -0.39(-0.71%)
Feb 08, 2011 54.92 54.93 54.46 54.93 112,507 +0.00(+0.00%)
Feb 07, 2011 55.30 55.47 54.74 54.93 192,705 -0.22(-0.40%)
Feb 04, 2011 54.17 55.15 54.12 55.15 436,064 +1.14(+2.10%)
Feb 03, 2011 54.06 54.13 53.53 54.01 156,922 +0.04(+0.08%)
Feb 02, 2011 53.50 54.20 53.38 53.97 168,953 +0.28(+0.52%)
Feb 01, 2011 52.86 53.95 52.86 53.68 388,418 +1.30(+2.49%)
Jan 31, 2011 52.20 52.63 51.23 52.38 67,885 +0.20(+0.39%)
Jan 28, 2011 53.79 53.88 51.91 52.18 175,711 -1.47(-2.74%)
Jan 27, 2011 53.00 53.77 53.00 53.65 111,372 +1.03(+1.96%)
Jan 26, 2011 52.41 52.79 52.09 52.62 159,897 +0.42(+0.81%)
Jan 25, 2011 52.43 52.51 51.86 52.20 144,640 -0.37(-0.70%)
Jan 24, 2011 51.56 52.59 51.51 52.57 712,251 +1.19(+2.31%)
Jan 21, 2011 52.15 52.22 51.28 51.38 104,528 -0.37(-0.71%)
Jan 20, 2011 51.86 51.86 51.00 51.75 518,975 -0.54(-1.03%)
Jan 19, 2011 53.10 53.16 52.15 52.28 1,049,008 -1.29(-2.42%)
Jan 18, 2011 53.53 53.73 53.25 53.58 280,842 -0.15(-0.28%)
Jan 14, 2011 52.48 53.74 52.48 53.73 625,446 +1.39(+2.66%)
Jan 13, 2011 52.35 52.51 52.04 52.34 260,437 +0.04(+0.07%)
Jan 12, 2011 51.64 52.33 51.34 52.30 173,820 +1.00(+1.96%)
Jan 11, 2011 51.46 51.46 51.03 51.30 50,149 +0.13(+0.26%)
Jan 10, 2011 50.47 51.25 50.39 51.17 291,072 +0.55(+1.08%)
Jan 07, 2011 50.62 50.84 49.83 50.62 1,529,945 +0.14(+0.28%)
Jan 06, 2011 49.86 50.57 49.77 50.48 370,458 +0.89(+1.79%)
Jan 05, 2011 49.14 49.64 49.03 49.59 52,146 +0.16(+0.32%)
Jan 04, 2011 49.55 49.77 48.96 49.43 103,720 +0.12(+0.25%)
Jan 03, 2011 49.28 49.90 49.19 49.31 130,046 +0.26(+0.54%)
Dec 31, 2010 48.82 49.04 48.74 49.04 20,347 +0.01(+0.02%)
Dec 30, 2010 48.83 49.14 48.83 49.03 47,547 +0.15(+0.31%)
Dec 29, 2010 49.06 49.06 48.82 48.89 20,137 +0.01(+0.02%)
Dec 28, 2010 49.18 49.18 48.69 48.88 45,837 -0.20(-0.41%)
Dec 27, 2010 48.91 49.13 48.41 49.08 56,739 +0.06(+0.13%)
Dec 23, 2010 49.10 49.13 48.89 49.02 95,315 -0.14(-0.29%)
Dec 22, 2010 48.89 49.17 48.64 49.16 650,803 +0.05(+0.11%)
Dec 21, 2010 49.00 49.25 48.99 49.11 44,501 +0.31(+0.63%)
Dec 20, 2010 49.12 49.12 48.61 48.80 67,198 -0.41(-0.84%)
Dec 17, 2010 48.96 49.35 48.96 49.21 183,825 +0.32(+0.65%)
Dec 16, 2010 48.65 49.07 48.63 48.89 467,910 +0.26(+0.54%)
Dec 15, 2010 49.01 49.27 48.56 48.63 77,021 -0.53(-1.07%)
Dec 14, 2010 49.58 49.62 48.99 49.16 138,280 -0.33(-0.66%)
Dec 13, 2010 50.11 50.15 49.46 49.48 258,333 -0.33(-0.67%)
Dec 10, 2010 49.91 49.99 49.66 49.82 21,778 +0.01(+0.02%)
Dec 09, 2010 49.96 49.97 49.64 49.81 37,915 +0.15(+0.30%)
Dec 08, 2010 49.19 49.73 49.13 49.66 82,906 +0.42(+0.86%)
Dec 07, 2010 49.77 49.99 49.24 49.24 110,688 -0.05(-0.11%)
Dec 06, 2010 49.41 49.41 48.91 49.29 266,164 -0.03(-0.05%)
Dec 03, 2010 48.74 49.45 48.74 49.32 248,508 +0.25(+0.50%)
Dec 02, 2010 48.36 49.13 48.36 49.07 263,198 +0.95(+1.98%)
Dec 01, 2010 47.46 48.28 47.46 48.12 179,415 +1.41(+3.02%)
Nov 30, 2010 46.83 46.97 46.59 46.71 537,051 -0.60(-1.27%)
Nov 29, 2010 47.13 47.40 46.74 47.31 159,369 -0.07(-0.15%)
Nov 26, 2010 47.43 47.68 47.27 47.38 62,831 -0.30(-0.63%)
Nov 24, 2010 46.82 47.68 47.68 47.68 198,564 +1.17(+2.52%)
Nov 23, 2010 46.36 46.74 46.28 46.51 261,069 -0.34(-0.73%)
Nov 22, 2010 46.26 46.87 46.18 46.85 130,103 +0.59(+1.28%)
Nov 19, 2010 45.47 46.42 45.47 46.26 73,754 +0.70(+1.55%)
Nov 18, 2010 45.20 45.73 45.20 45.56 115,581 +0.81(+1.81%)
Nov 17, 2010 44.58 45.23 44.58 44.75 66,387 -0.04(-0.08%)
Nov 16, 2010 45.12 45.46 44.54 44.78 346,897 -0.65(-1.43%)
Nov 15, 2010 46.04 46.18 45.41 45.43 65,414 -0.34(-0.75%)
Nov 12, 2010 45.61 46.46 45.28 45.78 607,630 -0.02(-0.04%)
Nov 11, 2010 45.02 45.89 44.61 45.79 183,088 -0.51(-1.10%)
Nov 10, 2010 46.30 46.35 45.71 46.31 531,143 -0.04(-0.09%)
Nov 09, 2010 46.91 46.91 46.15 46.35 85,426 -0.50(-1.07%)
Nov 08, 2010 46.76 47.19 46.66 46.85 320,825 -0.01(-0.02%)
Nov 05, 2010 46.53 47.07 46.50 46.86 168,999 +0.30(+0.64%)
Nov 04, 2010 45.72 46.60 45.72 46.56 169,636 +1.41(+3.12%)
Nov 03, 2010 44.78 45.17 44.49 45.15 156,448 +0.46(+1.02%)
Nov 02, 2010 44.67 44.90 44.43 44.69 703,186 +0.30(+0.67%)
Nov 01, 2010 44.83 44.83 44.04 44.39 284,201 -0.14(-0.32%)
Oct 29, 2010 44.13 44.65 44.13 44.54 212,713 +0.27(+0.62%)
Oct 28, 2010 44.31 44.36 43.72 44.26 1,326,033 +0.02(+0.04%)
Oct 27, 2010 42.94 44.26 42.94 44.24 894,667 +1.17(+2.72%)
Oct 25, 2010 42.84 43.34 42.84 43.07 366,929 +0.49(+1.16%)
Oct 22, 2010 41.78 42.70 41.78 42.58 354,351 +0.81(+1.94%)
Oct 21, 2010 42.02 42.08 41.42 41.77 469,630 -0.25(-0.59%)
Oct 20, 2010 41.85 42.18 41.48 42.02 422,440 +0.28(+0.68%)
Oct 19, 2010 41.70 42.48 41.32 41.74 291,991 -0.59(-1.39%)
Oct 18, 2010 42.40 42.53 42.00 42.33 572,034 -0.29(-0.68%)
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.