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 (%)
Sep 28, 2012 45.79 45.99 45.59 45.68 132,798 -0.37(-0.80%)
Sep 27, 2012 45.40 46.15 45.08 46.05 323,368 +1.02(+2.27%)
Sep 26, 2012 44.97 45.12 44.43 45.03 519,785 -0.33(-0.72%)
Sep 25, 2012 46.78 46.79 45.31 45.35 277,327 -1.36(-2.92%)
Sep 24, 2012 47.02 47.06 46.52 46.72 255,816 -0.68(-1.43%)
Sep 21, 2012 47.71 47.90 47.40 47.40 79,632 +0.05(+0.11%)
Sep 20, 2012 47.56 47.64 47.11 47.34 394,882 -0.47(-0.98%)
Sep 19, 2012 47.89 48.12 47.77 47.81 223,227 -0.29(-0.60%)
Sep 18, 2012 48.14 48.26 47.99 48.10 194,261 -0.20(-0.42%)
Sep 17, 2012 48.62 48.71 48.12 48.30 122,564 -0.50(-1.03%)
Sep 14, 2012 48.50 49.31 48.43 48.81 193,970 +0.63(+1.32%)
Sep 13, 2012 47.67 48.36 47.31 48.17 635,525 +0.42(+0.89%)
Sep 12, 2012 47.83 48.07 47.52 47.75 144,423 +0.11(+0.22%)
Sep 11, 2012 47.43 47.83 47.30 47.64 143,012 +0.31(+0.65%)
Sep 10, 2012 47.86 48.01 47.28 47.34 269,227 -0.84(-1.74%)
Sep 07, 2012 48.22 48.25 47.88 48.17 753,576 -0.13(-0.27%)
Sep 06, 2012 47.24 48.54 47.21 48.30 394,281 +1.43(+3.04%)
Sep 05, 2012 47.12 47.40 46.72 46.88 85,756 -0.26(-0.54%)
Sep 04, 2012 47.58 47.58 46.64 47.13 121,357 -0.37(-0.78%)
Aug 31, 2012 47.33 47.74 46.90 47.50 261,892 +0.56(+1.20%)
Aug 30, 2012 47.36 47.44 46.86 46.94 253,782 -0.73(-1.53%)
Aug 29, 2012 47.63 47.87 47.33 47.67 183,069 -0.02(-0.04%)
Aug 27, 2012 48.01 48.09 47.51 47.69 147,818 -0.18(-0.39%)
Aug 24, 2012 47.68 48.01 47.32 47.87 116,422 +0.24(+0.50%)
Aug 23, 2012 47.72 47.82 47.34 47.63 121,229 -0.27(-0.57%)
Aug 22, 2012 48.21 48.21 47.62 47.91 405,721 -0.35(-0.73%)
Aug 21, 2012 48.38 48.89 48.09 48.26 210,596 +0.03(+0.05%)
Aug 20, 2012 48.43 48.43 47.91 48.23 495,633 -0.33(-0.67%)
Aug 17, 2012 48.88 48.88 48.41 48.56 90,187 -0.35(-0.72%)
Aug 16, 2012 48.12 49.00 48.12 48.91 287,273 +0.76(+1.57%)
Aug 15, 2012 47.71 48.37 47.58 48.15 158,588 +0.27(+0.57%)
Aug 14, 2012 48.62 48.63 47.68 47.88 500,346 -0.37(-0.77%)
Aug 13, 2012 48.56 48.56 47.76 48.25 145,168 -0.42(-0.87%)
Aug 10, 2012 48.24 48.67 48.24 48.67 241,139 +0.25(+0.51%)
Aug 09, 2012 48.08 48.50 48.00 48.43 340,592 +0.38(+0.79%)
Aug 08, 2012 47.75 48.17 47.66 48.05 469,753 +0.11(+0.24%)
Aug 07, 2012 47.23 48.30 47.22 47.93 387,896 +1.08(+2.31%)
Aug 06, 2012 46.80 47.22 46.80 46.85 109,211 +0.16(+0.34%)
Aug 03, 2012 46.37 46.97 46.14 46.69 307,424 +1.02(+2.24%)
Aug 02, 2012 45.45 46.41 45.29 45.67 248,679 -0.27(-0.59%)
Aug 01, 2012 46.19 46.37 45.64 45.94 396,342 -0.01(-0.02%)
Jul 31, 2012 45.79 46.47 45.78 45.95 469,094 +0.33(+0.73%)
Jul 30, 2012 45.94 46.31 45.34 45.62 257,455 -0.41(-0.90%)
Jul 27, 2012 45.05 46.14 44.96 46.03 708,085 +1.10(+2.45%)
Jul 26, 2012 44.82 45.27 44.49 44.93 525,410 +0.97(+2.20%)
Jul 25, 2012 43.44 44.49 43.44 43.96 417,402 +0.86(+2.00%)
Jul 24, 2012 43.52 43.52 42.67 43.10 269,623 -0.20(-0.47%)
Jul 23, 2012 42.84 43.49 42.26 43.30 672,054 -0.36(-0.83%)
Jul 20, 2012 44.36 44.51 43.66 43.66 539,658 -0.74(-1.67%)
Jul 19, 2012 44.14 44.78 44.13 44.40 545,525 +0.87(+2.00%)
Jul 18, 2012 41.98 43.80 41.87 43.53 751,713 +1.44(+3.41%)
Jul 17, 2012 42.48 42.48 41.40 42.10 370,896 -0.18(-0.42%)
Jul 16, 2012 42.56 42.56 41.97 42.27 215,050 -0.40(-0.93%)
Jul 13, 2012 42.50 42.85 42.40 42.67 239,568 +0.30(+0.71%)
Jul 12, 2012 42.70 42.70 41.98 42.37 304,258 -0.68(-1.58%)
Jul 11, 2012 43.58 43.73 42.84 43.05 225,294 -0.48(-1.11%)
Jul 10, 2012 44.15 44.70 43.22 43.53 457,195 -0.92(-2.06%)
Jul 09, 2012 44.96 45.09 44.31 44.45 874,618 -0.60(-1.33%)
Jul 06, 2012 45.74 45.76 44.65 45.05 267,748 -1.16(-2.52%)
Jul 05, 2012 46.22 46.41 45.78 46.21 86,706 -0.35(-0.76%)
Jul 03, 2012 46.08 46.60 45.94 46.56 222,230 +0.56(+1.23%)
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.