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

226.99 +9.27 (+4.26%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 19.01 19.07 18.81 18.96 612,328 +0.08(+0.42%)
Mar 29, 2012 18.71 18.92 18.64 18.88 1,359,978 +0.00(+0.02%)
Mar 28, 2012 19.12 19.14 18.74 18.87 1,105,846 -0.22(-1.15%)
Mar 27, 2012 19.11 19.24 19.09 19.09 663,971 -0.01(-0.03%)
Mar 26, 2012 18.99 19.11 18.89 19.10 836,134 +0.23(+1.20%)
Mar 23, 2012 18.82 18.88 18.65 18.87 843,404 +0.04(+0.20%)
Mar 22, 2012 18.78 18.88 18.69 18.84 647,573 -0.10(-0.54%)
Mar 21, 2012 18.91 19.03 18.82 18.94 382,303 +0.08(+0.41%)
Mar 20, 2012 18.89 18.93 18.71 18.86 748,929 -0.15(-0.79%)
Mar 19, 2012 18.89 19.08 18.80 19.01 559,718 +0.13(+0.71%)
Mar 16, 2012 18.91 18.91 18.77 18.88 766,587 +0.03(+0.17%)
Mar 15, 2012 18.57 18.86 18.57 18.85 2,167,506 +0.37(+1.98%)
Mar 14, 2012 18.58 18.79 18.46 18.48 701,340 -0.06(-0.33%)
Mar 13, 2012 18.29 18.54 18.27 18.54 1,248,117 +0.40(+2.18%)
Mar 12, 2012 18.31 18.31 18.08 18.14 542,279 -0.18(-0.96%)
Mar 09, 2012 18.11 18.33 18.11 18.32 733,769 +0.20(+1.09%)
Mar 08, 2012 18.02 18.17 17.94 18.12 1,603,945 +0.26(+1.48%)
Mar 07, 2012 17.63 17.93 17.63 17.86 1,255,997 +0.26(+1.47%)
Mar 06, 2012 17.50 17.63 17.39 17.60 806,208 -0.17(-0.93%)
Mar 05, 2012 18.14 18.16 17.70 17.76 1,197,320 -0.43(-2.38%)
Mar 02, 2012 18.38 18.49 18.20 18.20 496,396 -0.21(-1.13%)
Mar 01, 2012 18.45 18.58 18.33 18.41 508,313 +0.01(+0.07%)
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%)
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.