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

367.37 -0.79 (-0.21%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 44.17 44.43 44.07 44.07 164,480 -0.16(-0.36%)
Dec 29, 2011 44.06 44.31 43.82 44.24 102,983 +0.38(+0.87%)
Dec 28, 2011 44.57 44.57 43.81 43.85 80,257 -0.66(-1.48%)
Dec 27, 2011 44.45 44.88 44.36 44.51 367,500 -0.05(-0.12%)
Dec 23, 2011 44.45 44.61 44.18 44.57 50,079 +1.54(+3.59%)
Dec 21, 2011 43.56 43.56 42.42 43.02 110,581 -0.44(-1.01%)
Dec 20, 2011 42.75 43.61 42.75 43.46 741,122 +1.85(+4.44%)
Dec 19, 2011 42.87 42.97 41.59 41.61 500,111 -1.24(-2.89%)
Dec 16, 2011 42.80 43.39 42.64 42.85 339,145 +0.41(+0.97%)
Dec 15, 2011 43.19 43.39 42.28 42.44 163,849 -0.11(-0.25%)
Dec 14, 2011 43.24 43.33 42.42 42.55 517,679 -0.68(-1.57%)
Dec 13, 2011 44.64 44.73 43.03 43.23 404,984 -1.05(-2.38%)
Dec 12, 2011 44.79 44.79 43.72 44.28 244,201 -1.21(-2.67%)
Dec 09, 2011 44.44 45.69 44.19 45.49 159,393 +0.60(+1.33%)
Dec 08, 2011 45.91 46.31 44.85 44.90 60,856 -1.37(-2.95%)
Dec 07, 2011 45.46 46.37 45.18 46.26 148,043 +0.61(+1.33%)
Dec 06, 2011 45.84 45.92 45.39 45.65 103,701 -0.12(-0.25%)
Dec 05, 2011 45.88 46.29 45.58 45.77 89,966 +0.37(+0.83%)
Dec 02, 2011 46.04 46.15 45.33 45.40 224,934 +0.01(+0.02%)
Dec 01, 2011 45.06 45.56 44.85 45.39 163,180 +0.30(+0.67%)
Nov 30, 2011 43.93 45.22 43.93 45.08 260,208 +2.40(+5.62%)
Nov 29, 2011 43.15 43.35 42.58 42.68 185,134 -0.27(-0.62%)
Nov 28, 2011 43.06 43.31 42.60 42.95 271,588 +1.27(+3.04%)
Nov 25, 2011 41.98 42.54 41.68 41.68 44,100 -0.52(-1.23%)
Nov 23, 2011 43.08 43.11 42.17 42.20 216,975 -1.37(-3.15%)
Nov 22, 2011 43.95 44.28 43.30 43.58 404,140 -0.56(-1.27%)
Nov 21, 2011 44.25 44.36 43.47 44.14 201,215 -0.84(-1.86%)
Nov 18, 2011 45.52 45.58 44.73 44.98 124,412 -0.43(-0.94%)
Nov 17, 2011 47.06 47.06 44.82 45.40 269,508 -1.83(-3.87%)
Nov 16, 2011 47.03 47.93 47.03 47.23 340,827 -0.16(-0.34%)
Nov 15, 2011 46.55 47.68 46.55 47.39 251,925 +0.59(+1.26%)
Nov 14, 2011 47.27 47.56 46.51 46.80 247,302 -0.52(-1.09%)
Nov 11, 2011 46.36 47.55 46.33 47.32 145,373 +1.61(+3.51%)
Nov 10, 2011 45.93 46.07 45.07 45.72 180,300 +0.30(+0.67%)
Nov 09, 2011 46.50 46.50 45.30 45.41 219,126 -2.10(-4.41%)
Nov 08, 2011 47.65 47.74 46.79 47.51 113,052 +0.21(+0.45%)
Nov 07, 2011 47.21 47.38 46.51 47.30 162,551 -0.03(-0.06%)
Nov 04, 2011 46.52 47.50 46.43 47.32 161,510 +0.54(+1.14%)
Nov 03, 2011 45.87 46.86 44.98 46.79 214,476 +1.36(+2.98%)
Nov 02, 2011 45.62 45.84 45.07 45.43 220,366 +0.17(+0.37%)
Nov 01, 2011 45.36 45.71 44.92 45.26 369,145 -1.49(-3.19%)
Oct 31, 2011 47.28 47.42 46.68 46.75 171,040 -1.16(-2.42%)
Oct 28, 2011 47.76 47.92 47.44 47.91 134,310 +0.19(+0.39%)
Oct 27, 2011 47.21 48.08 46.83 47.72 342,584 +1.94(+4.23%)
Oct 26, 2011 45.94 46.31 44.89 45.79 228,056 +0.15(+0.33%)
Oct 25, 2011 45.98 46.44 45.53 45.64 230,845 -0.77(-1.65%)
Oct 24, 2011 45.01 46.49 45.01 46.40 235,855 +1.50(+3.34%)
Oct 21, 2011 44.59 45.52 44.59 44.90 624,204 +0.94(+2.13%)
Oct 20, 2011 44.50 44.50 43.13 43.97 223,620 -0.78(-1.73%)
Oct 19, 2011 45.42 45.58 44.65 44.74 468,940 -0.92(-2.01%)
Oct 18, 2011 44.82 45.81 44.25 45.66 189,442 +0.90(+2.01%)
Oct 17, 2011 45.78 45.78 44.58 44.76 519,310 -1.20(-2.60%)
Oct 14, 2011 45.95 46.03 45.21 45.96 607,476 +0.52(+1.14%)
Oct 13, 2011 44.32 45.61 44.32 45.44 272,559 +0.90(+2.02%)
Oct 12, 2011 44.68 45.03 44.52 44.54 210,287 +0.33(+0.75%)
Oct 11, 2011 44.17 44.37 43.91 44.21 203,175 -0.04(-0.10%)
Oct 10, 2011 43.71 44.51 43.71 44.25 335,146 +1.21(+2.82%)
Oct 07, 2011 42.99 43.61 42.66 43.04 325,532 +0.20(+0.46%)
Oct 06, 2011 42.59 42.91 41.84 42.84 214,999 +0.52(+1.22%)
Oct 05, 2011 41.02 42.49 40.53 42.33 515,106 +1.30(+3.18%)
Oct 04, 2011 38.86 41.11 38.85 41.02 1,293,533 +1.57(+3.98%)
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.