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

453.20 USD +9.06 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 59.88 60.28 59.47 60.25 0 +0.46(+0.77%)
Apr 29, 2013 59.18 59.93 59.09 59.79 132,575 +0.73(+1.24%)
Apr 26, 2013 59.31 59.31 58.86 59.06 641,186 -0.58(-0.97%)
Apr 25, 2013 59.40 59.99 59.24 59.64 167,787 +0.58(+0.98%)
Apr 24, 2013 58.27 59.23 58.15 59.06 0 +0.75(+1.29%)
Apr 23, 2013 57.62 58.43 57.52 58.31 116,720 +1.18(+2.06%)
Apr 22, 2013 56.89 57.32 55.97 57.13 99,574 +0.61(+1.08%)
Apr 19, 2013 56.12 56.68 55.65 56.52 188,333 +0.42(+0.75%)
Apr 18, 2013 57.21 57.54 55.93 56.10 456,146 -0.48(-0.85%)
Apr 17, 2013 57.83 57.83 56.36 56.58 199,818 -1.96(-3.35%)
Apr 16, 2013 57.82 58.58 57.63 58.54 70,583 +1.18(+2.06%)
Apr 15, 2013 58.25 58.55 57.28 57.36 166,233 -1.43(-2.43%)
Apr 12, 2013 58.63 58.88 58.12 58.79 75,536 -0.24(-0.41%)
Apr 11, 2013 58.92 59.41 58.69 59.03 127,468 -0.28(-0.47%)
Apr 10, 2013 58.16 59.33 58.16 59.31 177,191 +1.30(+2.24%)
Apr 09, 2013 57.28 58.42 57.18 58.01 65,925 +0.55(+0.96%)
Apr 08, 2013 56.86 57.47 56.32 57.46 101,066 +0.69(+1.22%)
Apr 05, 2013 56.05 56.85 55.74 56.77 190,264 -0.30(-0.53%)
Apr 04, 2013 56.37 57.09 56.07 57.07 116,835 +0.74(+1.31%)
Apr 03, 2013 57.50 57.65 56.14 56.33 390,493 -1.16(-2.02%)
Apr 02, 2013 58.33 58.33 57.27 57.49 130,765 -0.51(-0.88%)
Apr 01, 2013 59.35 59.35 57.85 58.00 93,931 -1.21(-2.04%)
Mar 28, 2013 58.73 59.26 58.57 59.21 135,002 +0.40(+0.68%)
Mar 27, 2013 58.39 58.89 58.03 58.81 88,126 +0.12(+0.20%)
Mar 26, 2013 58.54 58.74 58.28 58.69 51,669 +0.45(+0.77%)
Mar 25, 2013 58.50 58.71 57.86 58.24 142,304 -0.26(-0.44%)
Mar 22, 2013 58.33 58.75 58.14 58.50 94,104 +0.64(+1.11%)
Mar 21, 2013 58.46 58.47 57.79 57.86 559,746 -0.95(-1.62%)
Mar 20, 2013 58.37 58.84 58.30 58.81 324,501 +0.77(+1.33%)
Mar 19, 2013 58.52 58.63 57.53 58.04 369,826 -0.24(-0.41%)
Mar 18, 2013 58.42 58.79 57.99 58.28 126,444 -0.75(-1.27%)
Mar 15, 2013 60.06 60.06 58.88 59.03 247,625 -0.98(-1.63%)
Mar 14, 2013 60.07 60.30 59.93 60.01 200,465 +0.31(+0.52%)
Mar 13, 2013 59.53 59.88 59.20 59.70 240,832 +0.18(+0.30%)
Mar 12, 2013 59.20 59.58 59.05 59.52 340,908 +0.25(+0.42%)
Mar 11, 2013 59.16 59.35 58.71 59.27 176,369 +0.06(+0.10%)
Mar 08, 2013 59.35 59.48 58.70 59.21 185,020 +0.08(+0.14%)
Mar 07, 2013 59.00 59.41 58.95 59.13 137,185 +0.27(+0.46%)
Mar 06, 2013 58.98 59.20 58.72 58.86 176,081 +0.07(+0.12%)
Mar 05, 2013 58.13 58.93 58.13 58.79 152,612 +1.13(+1.96%)
Mar 04, 2013 57.65 57.77 57.25 57.66 156,009 -0.16(-0.28%)
Mar 01, 2013 57.66 58.02 57.06 57.82 173,827 -0.24(-0.41%)
Feb 28, 2013 58.06 58.48 57.93 58.06 178,734 +0.04(+0.07%)
Feb 27, 2013 57.42 58.30 57.11 58.02 229,556 +0.94(+1.65%)
Feb 26, 2013 57.05 57.22 56.62 57.08 134,550 +0.38(+0.67%)
Feb 25, 2013 58.11 58.31 56.69 56.70 278,777 -1.10(-1.90%)
Feb 22, 2013 57.14 57.83 56.98 57.80 208,095 +1.19(+2.10%)
Feb 21, 2013 57.52 57.52 56.21 56.61 175,997 -1.08(-1.87%)
Feb 20, 2013 59.00 59.02 57.65 57.69 304,976 -1.26(-2.14%)
Feb 19, 2013 58.34 58.99 58.32 58.95 176,849 +0.67(+1.15%)
Feb 15, 2013 58.62 58.76 58.03 58.28 77,550 -0.32(-0.55%)
Feb 14, 2013 57.81 58.63 57.75 58.60 185,496 +0.60(+1.03%)
Feb 13, 2013 58.00 58.29 57.74 58.00 122,950 +0.12(+0.21%)
Feb 12, 2013 57.70 57.98 57.62 57.88 329,826 +0.10(+0.17%)
Feb 11, 2013 57.74 57.92 57.47 57.78 145,974 +0.14(+0.24%)
Feb 08, 2013 57.07 57.75 57.07 57.64 248,373 +0.70(+1.23%)
Feb 07, 2013 57.19 57.29 56.46 56.94 186,189 -0.31(-0.54%)
Feb 06, 2013 56.76 57.31 56.76 57.25 134,230 +1.02(+1.81%)
Feb 04, 2013 56.68 57.22 56.22 56.23 350,661 -0.88(-1.54%)
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.