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 (%)
Feb 28, 2011 55.40 55.54 54.10 54.66 96,068 -0.53(-0.96%)
Feb 25, 2011 54.50 55.25 54.41 55.19 640,559 +1.39(+2.59%)
Feb 24, 2011 52.97 53.93 52.90 53.80 174,099 +0.83(+1.56%)
Feb 23, 2011 54.12 54.12 52.26 52.97 153,525 -1.04(-1.92%)
Feb 22, 2011 55.13 55.27 53.82 54.01 184,959 -2.20(-3.92%)
Feb 18, 2011 56.41 56.52 55.96 56.21 92,039 -0.13(-0.23%)
Feb 17, 2011 55.28 56.47 55.28 56.34 235,429 +0.84(+1.51%)
Feb 16, 2011 55.36 55.67 55.17 55.51 100,183 +0.57(+1.04%)
Feb 15, 2011 55.42 55.42 54.74 54.93 83,160 -0.56(-1.02%)
Feb 14, 2011 55.14 55.93 55.14 55.50 79,616 +0.45(+0.82%)
Feb 11, 2011 54.31 55.24 54.23 55.05 101,136 +0.44(+0.81%)
Feb 10, 2011 53.90 54.70 53.74 54.61 416,743 +0.07(+0.13%)
Feb 09, 2011 54.71 54.90 54.35 54.54 51,239 -0.39(-0.71%)
Feb 08, 2011 54.92 54.93 54.46 54.93 112,507 +0.00(+0.00%)
Feb 07, 2011 55.30 55.47 54.74 54.93 192,705 -0.22(-0.40%)
Feb 04, 2011 54.17 55.15 54.12 55.15 436,064 +1.14(+2.10%)
Feb 03, 2011 54.06 54.13 53.53 54.01 156,922 +0.04(+0.08%)
Feb 02, 2011 53.50 54.20 53.38 53.97 168,953 +0.28(+0.52%)
Feb 01, 2011 52.86 53.95 52.86 53.68 388,418 +1.30(+2.49%)
Jan 31, 2011 52.20 52.63 51.23 52.38 67,885 +0.20(+0.39%)
Jan 28, 2011 53.79 53.88 51.91 52.18 175,711 -1.47(-2.74%)
Jan 27, 2011 53.00 53.77 53.00 53.65 111,372 +1.03(+1.96%)
Jan 26, 2011 52.41 52.79 52.09 52.62 159,897 +0.42(+0.81%)
Jan 25, 2011 52.43 52.51 51.86 52.20 144,640 -0.37(-0.70%)
Jan 24, 2011 51.56 52.59 51.51 52.57 712,251 +1.19(+2.31%)
Jan 21, 2011 52.15 52.22 51.28 51.38 104,528 -0.37(-0.71%)
Jan 20, 2011 51.86 51.86 51.00 51.75 518,975 -0.54(-1.03%)
Jan 19, 2011 53.10 53.16 52.15 52.28 1,049,008 -1.29(-2.42%)
Jan 18, 2011 53.53 53.73 53.25 53.58 280,842 -0.15(-0.28%)
Jan 14, 2011 52.48 53.74 52.48 53.73 625,446 +1.39(+2.66%)
Jan 13, 2011 52.35 52.51 52.04 52.34 260,437 +0.04(+0.07%)
Jan 12, 2011 51.64 52.33 51.34 52.30 173,820 +1.00(+1.96%)
Jan 11, 2011 51.46 51.46 51.03 51.30 50,149 +0.13(+0.26%)
Jan 10, 2011 50.47 51.25 50.39 51.17 291,072 +0.55(+1.08%)
Jan 07, 2011 50.62 50.84 49.83 50.62 1,529,945 +0.14(+0.28%)
Jan 06, 2011 49.86 50.57 49.77 50.48 370,458 +0.89(+1.79%)
Jan 05, 2011 49.14 49.64 49.03 49.59 52,146 +0.16(+0.32%)
Jan 04, 2011 49.55 49.77 48.96 49.43 103,720 +0.12(+0.25%)
Jan 03, 2011 49.28 49.90 49.19 49.31 130,046 +0.26(+0.54%)
Dec 31, 2010 48.82 49.04 48.74 49.04 20,347 +0.01(+0.02%)
Dec 30, 2010 48.83 49.14 48.83 49.03 47,547 +0.15(+0.31%)
Dec 29, 2010 49.06 49.06 48.82 48.89 20,137 +0.01(+0.02%)
Dec 28, 2010 49.18 49.18 48.69 48.88 45,837 -0.20(-0.41%)
Dec 27, 2010 48.91 49.13 48.41 49.08 56,739 +0.06(+0.13%)
Dec 23, 2010 49.10 49.13 48.89 49.02 95,315 -0.14(-0.29%)
Dec 22, 2010 48.89 49.17 48.64 49.16 650,803 +0.05(+0.11%)
Dec 21, 2010 49.00 49.25 48.99 49.11 44,501 +0.31(+0.63%)
Dec 20, 2010 49.12 49.12 48.61 48.80 67,198 -0.41(-0.84%)
Dec 17, 2010 48.96 49.35 48.96 49.21 183,825 +0.32(+0.65%)
Dec 16, 2010 48.65 49.07 48.63 48.89 467,910 +0.26(+0.54%)
Dec 15, 2010 49.01 49.27 48.56 48.63 77,021 -0.53(-1.07%)
Dec 14, 2010 49.58 49.62 48.99 49.16 138,280 -0.33(-0.66%)
Dec 13, 2010 50.11 50.15 49.46 49.48 258,333 -0.33(-0.67%)
Dec 10, 2010 49.91 49.99 49.66 49.82 21,778 +0.01(+0.02%)
Dec 09, 2010 49.96 49.97 49.64 49.81 37,915 +0.15(+0.30%)
Dec 08, 2010 49.19 49.73 49.13 49.66 82,906 +0.42(+0.86%)
Dec 07, 2010 49.77 49.99 49.24 49.24 110,688 -0.05(-0.11%)
Dec 06, 2010 49.41 49.41 48.91 49.29 266,164 -0.03(-0.05%)
Dec 03, 2010 48.74 49.45 48.74 49.32 248,508 +0.25(+0.50%)
Dec 02, 2010 48.36 49.13 48.36 49.07 263,198 +0.95(+1.98%)
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.