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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 43.84 44.23 43.69 43.92 297,441 +0.08(+0.18%)
Oct 26, 2012 43.69 43.84 43.84 43.84 151,197 +0.14(+0.32%)
Oct 25, 2012 43.56 43.72 43.20 43.70 146,720 +0.63(+1.47%)
Oct 24, 2012 44.24 44.24 43.03 43.06 251,167 -0.70(-1.61%)
Oct 23, 2012 43.18 43.84 43.00 43.77 192,662 +0.22(+0.51%)
Oct 19, 2012 44.89 44.89 43.55 43.55 347,630 -1.35(-3.00%)
Oct 18, 2012 45.07 45.28 44.69 44.90 245,661 -0.44(-0.97%)
Oct 17, 2012 45.01 45.58 44.93 45.34 163,755 -0.09(-0.19%)
Oct 16, 2012 44.53 45.46 44.53 45.42 235,772 +1.01(+2.28%)
Oct 15, 2012 43.99 44.52 43.99 44.41 218,755 +0.59(+1.35%)
Oct 12, 2012 44.04 44.19 43.77 43.82 287,162 -0.26(-0.58%)
Oct 11, 2012 44.46 44.46 44.03 44.08 194,923 +0.13(+0.30%)
Oct 10, 2012 44.55 44.55 43.90 43.95 296,073 -0.62(-1.38%)
Oct 09, 2012 45.24 45.25 44.43 44.56 310,282 -0.70(-1.54%)
Oct 08, 2012 45.44 45.56 45.15 45.26 304,220 -0.50(-1.10%)
Oct 05, 2012 45.98 46.52 45.68 45.76 284,437 -0.05(-0.12%)
Oct 04, 2012 45.69 45.86 45.34 45.81 166,724 +0.24(+0.52%)
Oct 03, 2012 45.81 45.84 45.40 45.57 215,289 -0.14(-0.31%)
Oct 02, 2012 45.73 45.78 45.43 45.71 162,548 +0.22(+0.48%)
Oct 01, 2012 45.93 46.08 45.40 45.49 96,383 -0.18(-0.39%)
Sep 28, 2012 45.78 45.98 45.58 45.67 132,826 -0.37(-0.80%)
Sep 27, 2012 45.39 46.14 45.07 46.04 323,436 +1.02(+2.27%)
Sep 26, 2012 44.96 45.11 44.42 45.02 519,895 -0.33(-0.72%)
Sep 25, 2012 46.77 46.78 45.30 45.34 277,385 -1.36(-2.92%)
Sep 24, 2012 47.01 47.05 46.51 46.71 255,870 -0.68(-1.43%)
Sep 21, 2012 47.70 47.89 47.39 47.39 79,649 +0.05(+0.11%)
Sep 20, 2012 47.55 47.63 47.10 47.33 394,966 -0.47(-0.98%)
Sep 19, 2012 47.88 48.11 47.76 47.80 223,275 -0.29(-0.60%)
Sep 18, 2012 48.13 48.25 47.98 48.09 194,302 -0.20(-0.42%)
Sep 17, 2012 48.61 48.70 48.11 48.29 122,590 -0.50(-1.03%)
Sep 14, 2012 48.49 49.30 48.42 48.80 194,011 +0.63(+1.32%)
Sep 13, 2012 47.66 48.35 47.30 48.16 635,660 +0.42(+0.89%)
Sep 12, 2012 47.82 48.06 47.51 47.74 144,454 +0.11(+0.22%)
Sep 11, 2012 47.42 47.82 47.29 47.63 143,043 +0.31(+0.65%)
Sep 10, 2012 47.85 48.00 47.27 47.33 269,284 -0.84(-1.74%)
Sep 07, 2012 48.21 48.24 47.87 48.16 753,736 -0.13(-0.27%)
Sep 06, 2012 47.23 48.53 47.20 48.29 394,365 +1.43(+3.04%)
Sep 05, 2012 47.11 47.39 46.71 46.87 85,774 -0.26(-0.54%)
Sep 04, 2012 47.57 47.57 46.63 47.12 121,383 -0.37(-0.78%)
Aug 31, 2012 47.32 47.73 46.89 47.49 261,948 +0.56(+1.20%)
Aug 30, 2012 47.35 47.43 46.85 46.93 253,836 -0.73(-1.53%)
Aug 29, 2012 47.62 47.86 47.32 47.66 183,108 -0.02(-0.04%)
Aug 27, 2012 48.00 48.08 47.50 47.68 147,849 -0.18(-0.39%)
Aug 24, 2012 47.67 48.00 47.31 47.86 116,446 +0.24(+0.50%)
Aug 23, 2012 47.71 47.81 47.33 47.62 121,255 -0.27(-0.57%)
Aug 22, 2012 48.20 48.20 47.61 47.90 405,808 -0.35(-0.73%)
Aug 21, 2012 48.37 48.88 48.08 48.25 210,641 +0.03(+0.05%)
Aug 20, 2012 48.42 48.42 47.90 48.22 495,739 -0.33(-0.67%)
Aug 17, 2012 48.87 48.87 48.40 48.55 90,207 -0.35(-0.72%)
Aug 16, 2012 48.11 48.99 48.11 48.90 287,334 +0.76(+1.57%)
Aug 15, 2012 47.70 48.36 47.57 48.14 158,621 +0.27(+0.57%)
Aug 14, 2012 48.61 48.62 47.67 47.87 500,452 -0.37(-0.77%)
Aug 13, 2012 48.55 48.55 47.75 48.24 145,199 -0.42(-0.87%)
Aug 10, 2012 48.23 48.66 48.23 48.66 241,190 +0.25(+0.51%)
Aug 09, 2012 48.07 48.49 47.99 48.42 340,664 +0.38(+0.79%)
Aug 08, 2012 47.74 48.16 47.65 48.04 469,852 +0.11(+0.24%)
Aug 07, 2012 47.22 48.28 47.21 47.92 387,979 +1.08(+2.31%)
Aug 06, 2012 46.79 47.21 46.79 46.84 109,234 +0.16(+0.34%)
Aug 03, 2012 46.36 46.96 46.13 46.68 307,490 +1.02(+2.24%)
Aug 02, 2012 45.44 46.40 45.28 45.66 248,732 -0.27(-0.59%)
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.