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

225.41 -0.27 (-0.12%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 46.30 46.34 45.65 46.00 183,585 -0.07(-0.15%)
Jun 29, 2012 45.20 46.07 45.14 46.07 382,351 +1.92(+4.35%)
Jun 28, 2012 44.17 44.30 43.55 44.15 221,355 -0.28(-0.63%)
Jun 27, 2012 43.93 44.54 43.89 44.43 186,645 +0.56(+1.28%)
Jun 26, 2012 43.77 44.07 43.37 43.87 119,909 +0.17(+0.38%)
Jun 25, 2012 44.78 44.78 43.60 43.70 246,006 -1.46(-3.24%)
Jun 22, 2012 44.85 45.30 44.73 45.16 233,929 +0.64(+1.44%)
Jun 21, 2012 46.27 46.27 44.48 44.52 323,991 -1.89(-4.08%)
Jun 20, 2012 46.04 46.60 45.93 46.41 237,976 +0.41(+0.88%)
Jun 19, 2012 45.85 46.17 45.57 46.01 181,286 +0.49(+1.08%)
Jun 18, 2012 44.61 45.78 44.61 45.51 240,596 +0.63(+1.39%)
Jun 15, 2012 44.19 44.93 44.19 44.89 161,767 +0.70(+1.57%)
Jun 14, 2012 44.30 44.38 43.71 44.19 146,358 -0.10(-0.22%)
Jun 13, 2012 44.68 44.92 44.12 44.29 305,096 -0.35(-0.79%)
Jun 12, 2012 43.98 44.76 43.87 44.64 217,070 +0.78(+1.79%)
Jun 11, 2012 45.20 45.29 43.73 43.86 403,405 -0.63(-1.41%)
Jun 08, 2012 43.87 44.69 43.69 44.48 214,196 +0.46(+1.04%)
Jun 07, 2012 45.12 45.26 43.93 44.02 322,138 -0.40(-0.89%)
Jun 06, 2012 43.47 44.64 43.47 44.42 311,160 +1.36(+3.15%)
Jun 05, 2012 42.27 43.25 42.25 43.06 270,057 +0.81(+1.92%)
Jun 04, 2012 42.40 42.84 41.78 42.25 383,552 -0.07(-0.17%)
Jun 01, 2012 43.37 43.37 42.26 42.33 466,535 -1.89(-4.28%)
May 31, 2012 44.58 44.58 43.62 44.22 422,966 -0.47(-1.04%)
May 30, 2012 44.84 44.97 44.42 44.69 180,704 -0.63(-1.40%)
May 29, 2012 44.97 45.59 44.93 45.32 149,511 +0.95(+2.14%)
May 25, 2012 44.01 44.70 44.01 44.37 229,586 +0.44(+1.00%)
May 24, 2012 44.69 44.70 43.68 43.93 224,813 -0.63(-1.42%)
May 23, 2012 43.78 44.61 43.52 44.56 502,676 +0.18(+0.40%)
May 22, 2012 44.70 44.71 44.10 44.39 215,523 -0.33(-0.73%)
May 21, 2012 43.73 44.76 43.62 44.71 280,024 +1.09(+2.50%)
May 18, 2012 44.74 44.74 43.51 43.62 333,104 -0.85(-1.92%)
May 17, 2012 45.50 45.65 44.47 44.47 218,890 -1.00(-2.21%)
May 16, 2012 46.31 46.47 45.42 45.48 179,386 -0.71(-1.54%)
May 15, 2012 46.57 47.04 46.09 46.19 195,140 -0.49(-1.06%)
May 14, 2012 46.67 47.00 46.47 46.68 169,464 -0.46(-0.97%)
May 11, 2012 46.69 47.70 46.67 47.14 171,285 +0.33(+0.70%)
May 10, 2012 47.34 47.35 46.45 46.82 215,097 -0.18(-0.37%)
May 09, 2012 46.48 47.21 46.01 46.99 269,270 -0.17(-0.35%)
May 08, 2012 47.06 47.24 46.16 47.16 335,896 -0.27(-0.58%)
May 07, 2012 47.39 47.77 47.37 47.43 190,958 -0.14(-0.30%)
May 04, 2012 48.35 48.57 47.47 47.57 418,747 -0.98(-2.01%)
May 03, 2012 49.74 50.04 48.51 48.55 234,043 -1.24(-2.49%)
May 02, 2012 49.16 49.86 49.11 49.79 153,638 +0.24(+0.48%)
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.