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 (%)
Oct 31, 2011 46.66 46.80 46.07 46.14 173,313 -1.14(-2.42%)
Oct 28, 2011 47.13 47.29 46.82 47.28 136,096 +0.18(+0.39%)
Oct 27, 2011 46.59 47.45 46.22 47.10 347,137 +1.91(+4.23%)
Oct 26, 2011 45.34 45.70 44.30 45.19 231,088 +0.15(+0.33%)
Oct 25, 2011 45.37 45.83 44.93 45.04 233,913 -0.76(-1.65%)
Oct 24, 2011 44.42 45.88 44.42 45.79 238,990 +1.48(+3.34%)
Oct 21, 2011 44.01 44.92 44.01 44.32 632,501 +0.92(+2.13%)
Oct 20, 2011 43.92 43.92 42.56 43.39 226,593 -0.77(-1.73%)
Oct 19, 2011 44.83 44.98 44.06 44.16 475,173 -0.91(-2.01%)
Oct 18, 2011 44.23 45.21 43.67 45.06 191,960 +0.89(+2.01%)
Oct 17, 2011 45.18 45.18 44.00 44.17 526,213 -1.18(-2.60%)
Oct 14, 2011 45.35 45.42 44.61 45.35 615,551 +0.51(+1.14%)
Oct 13, 2011 43.74 45.01 43.74 44.84 276,182 +0.89(+2.02%)
Oct 12, 2011 44.10 44.44 43.94 43.95 213,082 +0.33(+0.75%)
Oct 11, 2011 43.59 43.79 43.33 43.63 205,876 -0.04(-0.10%)
Oct 10, 2011 43.14 43.93 43.14 43.67 339,601 +1.20(+2.82%)
Oct 07, 2011 42.42 43.04 42.10 42.48 329,860 +0.19(+0.46%)
Oct 06, 2011 42.03 42.35 41.29 42.28 217,857 +0.51(+1.22%)
Oct 05, 2011 40.49 41.93 40.00 41.77 521,953 +1.29(+3.18%)
Oct 04, 2011 38.35 40.57 38.34 40.49 1,310,728 +1.55(+3.98%)
Oct 03, 2011 40.13 40.57 38.91 38.94 422,960 -1.50(-3.70%)
Sep 30, 2011 41.20 41.56 40.41 40.43 604,749 -1.44(-3.43%)
Sep 29, 2011 43.02 43.08 41.03 41.87 393,885 -0.55(-1.29%)
Sep 28, 2011 43.68 43.84 42.36 42.41 428,571 -1.22(-2.79%)
Sep 27, 2011 43.66 44.51 43.40 43.63 529,126 +0.78(+1.83%)
Sep 26, 2011 43.25 43.25 41.88 42.84 622,796 -0.14(-0.33%)
Sep 23, 2011 41.91 43.21 41.67 42.99 966,564 +0.77(+1.81%)
Sep 22, 2011 42.45 42.58 41.48 42.22 1,158,635 -1.47(-3.37%)
Sep 21, 2011 44.76 45.09 43.68 43.69 654,513 -0.90(-2.01%)
Sep 20, 2011 45.35 45.50 44.53 44.59 561,680 -0.58(-1.29%)
Sep 19, 2011 44.82 45.41 44.40 45.17 451,354 -0.48(-1.06%)
Sep 16, 2011 44.76 46.13 44.76 45.65 1,057,396 +0.06(+0.14%)
Sep 15, 2011 45.53 45.67 44.99 45.59 630,405 +0.72(+1.61%)
Sep 14, 2011 44.15 45.39 43.85 44.87 938,159 +1.13(+2.58%)
Sep 13, 2011 43.22 43.91 42.86 43.74 600,205 +0.85(+1.97%)
Sep 12, 2011 41.20 42.95 41.20 42.90 1,544,091 +1.21(+2.89%)
Sep 09, 2011 41.91 42.77 41.41 41.69 405,934 -0.45(-1.07%)
Sep 08, 2011 42.06 43.13 41.91 42.14 179,620 -0.18(-0.44%)
Sep 07, 2011 41.30 42.38 41.30 42.33 1,047,760 +1.73(+4.25%)
Sep 06, 2011 39.50 40.63 39.48 40.60 358,899 -0.27(-0.67%)
Sep 02, 2011 41.16 41.25 40.63 40.87 227,158 -0.99(-2.38%)
Sep 01, 2011 42.55 43.12 41.79 41.87 278,270 -0.70(-1.63%)
Aug 31, 2011 43.06 43.47 42.23 42.56 193,172 -0.22(-0.51%)
Aug 30, 2011 42.52 43.07 42.30 42.78 108,960 -0.01(-0.02%)
Aug 29, 2011 41.94 42.84 41.89 42.79 156,102 +1.44(+3.49%)
Aug 26, 2011 40.24 41.50 39.64 41.35 227,166 +1.12(+2.78%)
Aug 25, 2011 41.02 41.55 40.12 40.23 290,854 -1.08(-2.62%)
Aug 24, 2011 41.30 41.67 40.49 41.31 471,100 +0.04(+0.09%)
Aug 23, 2011 39.46 41.34 39.42 41.28 669,502 +2.02(+5.14%)
Aug 22, 2011 39.77 40.11 39.05 39.26 371,981 +0.24(+0.61%)
Aug 19, 2011 39.32 40.56 38.89 39.02 589,723 -0.73(-1.84%)
Aug 18, 2011 41.02 41.02 39.44 39.75 763,738 -2.44(-5.78%)
Aug 17, 2011 42.31 43.12 41.79 42.19 237,513 -0.28(-0.66%)
Aug 16, 2011 42.93 43.20 41.93 42.48 316,116 -0.77(-1.79%)
Aug 15, 2011 42.63 43.28 42.55 43.25 275,103 +0.82(+1.93%)
Aug 12, 2011 43.26 43.35 42.18 42.43 385,289 -0.18(-0.41%)
Aug 11, 2011 41.19 43.14 41.05 42.61 625,247 +2.01(+4.94%)
Aug 10, 2011 40.45 41.88 40.01 40.60 952,506 -0.79(-1.91%)
Aug 09, 2011 40.76 41.47 39.04 41.39 730,344 +1.77(+4.47%)
Aug 08, 2011 40.65 41.22 39.39 39.62 1,173,881 -2.24(-5.34%)
Aug 05, 2011 43.06 43.66 40.59 41.86 1,619,606 -0.86(-2.02%)
Aug 04, 2011 44.63 44.72 42.67 42.72 769,431 -2.62(-5.77%)
Aug 03, 2011 44.76 45.36 43.86 45.34 370,203 +0.53(+1.18%)
Aug 02, 2011 45.81 46.04 44.73 44.81 650,893 -1.34(-2.90%)
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.