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

380.89 -4.35 (-1.13%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.64 46.55 45.55 46.41 132,038 +0.77(+1.68%)
Dec 28, 2012 45.65 46.11 45.61 45.64 147,889 -0.29(-0.64%)
Dec 27, 2012 46.14 46.15 45.42 45.94 181,495 -0.24(-0.52%)
Dec 26, 2012 46.64 46.92 46.12 46.18 93,517 -0.30(-0.65%)
Dec 24, 2012 46.63 46.70 46.33 46.48 89,178 -0.21(-0.46%)
Dec 21, 2012 46.17 46.72 45.75 46.70 171,515 -0.44(-0.93%)
Dec 20, 2012 47.24 47.25 46.78 47.13 203,186 -0.09(-0.19%)
Dec 19, 2012 47.12 47.60 47.12 47.22 515,432 -0.11(-0.23%)
Dec 18, 2012 46.65 47.36 46.49 47.33 370,849 +0.87(+1.88%)
Dec 17, 2012 46.35 46.70 46.11 46.46 263,451 +0.20(+0.42%)
Dec 14, 2012 46.56 46.67 46.10 46.26 164,992 -0.36(-0.77%)
Dec 13, 2012 46.97 47.44 46.47 46.62 113,659 -0.45(-0.95%)
Dec 12, 2012 47.36 47.47 46.99 47.06 374,055 -0.18(-0.38%)
Dec 11, 2012 46.62 47.38 46.54 47.24 295,773 +0.88(+1.91%)
Dec 10, 2012 46.05 46.47 46.05 46.36 162,996 +0.30(+0.66%)
Dec 07, 2012 46.14 46.18 45.76 46.06 120,093 +0.10(+0.21%)
Dec 06, 2012 45.43 46.01 45.43 45.96 253,182 +0.45(+0.98%)
Dec 05, 2012 45.66 45.67 45.15 45.51 87,997 +0.01(+0.02%)
Dec 04, 2012 45.21 45.66 45.06 45.50 254,062 +0.06(+0.14%)
Nov 30, 2012 45.56 45.70 45.32 45.44 115,294 -0.06(-0.14%)
Nov 29, 2012 45.56 45.73 45.23 45.50 218,343 +0.13(+0.29%)
Nov 28, 2012 44.67 45.44 44.24 45.37 173,377 +0.47(+1.05%)
Nov 27, 2012 45.05 45.32 44.84 44.90 142,359 -0.10(-0.22%)
Nov 26, 2012 44.76 45.11 44.66 44.99 85,881 +0.19(+0.42%)
Nov 23, 2012 44.39 45.06 44.23 44.81 112,847 +0.73(+1.66%)
Nov 21, 2012 43.98 44.11 43.84 44.07 148,898 +0.16(+0.37%)
Nov 20, 2012 43.91 44.01 43.50 43.91 361,280 -0.20(-0.45%)
Nov 19, 2012 43.85 44.11 43.59 44.11 150,112 +0.87(+2.02%)
Nov 16, 2012 43.36 43.48 42.45 43.24 284,225 +0.01(+0.02%)
Nov 15, 2012 43.91 43.98 43.10 43.23 336,014 -0.54(-1.24%)
Nov 14, 2012 44.79 44.93 43.69 43.77 302,411 -0.72(-1.62%)
Nov 13, 2012 44.56 44.89 44.44 44.49 155,896 -0.34(-0.76%)
Nov 12, 2012 45.03 45.13 44.57 44.83 193,515 +0.03(+0.06%)
Nov 09, 2012 44.66 45.38 44.64 44.81 159,509 +0.05(+0.12%)
Nov 08, 2012 45.51 45.53 44.75 44.75 244,073 -0.52(-1.14%)
Nov 07, 2012 45.90 46.03 45.06 45.27 457,063 -1.26(-2.70%)
Nov 06, 2012 45.94 46.62 45.87 46.53 247,824 +0.69(+1.50%)
Nov 05, 2012 45.06 45.99 44.96 45.84 104,130 +0.79(+1.74%)
Nov 02, 2012 45.91 46.05 45.06 45.06 264,431 -0.86(-1.87%)
Nov 01, 2012 44.55 46.00 44.51 45.91 354,667 +1.40(+3.15%)
Oct 31, 2012 44.43 44.82 44.28 44.51 293,477 +0.08(+0.18%)
Oct 26, 2012 44.28 44.43 44.43 44.43 149,182 +0.14(+0.32%)
Oct 25, 2012 44.15 44.32 43.78 44.29 144,764 +0.64(+1.47%)
Oct 24, 2012 44.84 44.84 43.61 43.65 247,820 -0.71(-1.61%)
Oct 23, 2012 43.76 44.43 43.58 44.36 190,094 +0.22(+0.51%)
Oct 19, 2012 45.49 45.49 44.14 44.14 342,997 -1.37(-3.00%)
Oct 18, 2012 45.68 45.89 45.30 45.50 242,387 -0.45(-0.97%)
Oct 17, 2012 45.62 46.20 45.54 45.95 161,572 -0.09(-0.19%)
Oct 16, 2012 45.14 46.07 45.14 46.04 232,629 +1.03(+2.28%)
Oct 15, 2012 44.58 45.12 44.58 45.01 215,839 +0.60(+1.35%)
Oct 12, 2012 44.64 44.79 44.36 44.41 283,334 -0.26(-0.58%)
Oct 11, 2012 45.06 45.06 44.63 44.67 192,326 +0.13(+0.30%)
Oct 10, 2012 45.15 45.15 44.49 44.54 292,127 -0.62(-1.38%)
Oct 09, 2012 45.85 45.86 45.03 45.16 306,147 -0.70(-1.54%)
Oct 08, 2012 46.06 46.18 45.76 45.87 300,166 -0.51(-1.10%)
Oct 05, 2012 46.60 47.15 46.30 46.38 280,647 -0.05(-0.12%)
Oct 04, 2012 46.31 46.48 45.95 46.43 164,502 +0.24(+0.52%)
Oct 03, 2012 46.43 46.46 46.01 46.19 212,420 -0.14(-0.31%)
Oct 02, 2012 46.35 46.40 46.05 46.33 160,382 +0.22(+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.