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

229.29 +11.57 (+5.31%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 16.37 16.68 16.35 16.68 1,055,758 +0.70(+4.35%)
Jun 28, 2012 16.00 16.04 15.77 15.99 611,211 -0.10(-0.63%)
Jun 27, 2012 15.91 16.13 15.90 16.09 515,369 +0.20(+1.28%)
Jun 26, 2012 15.85 15.96 15.71 15.89 331,098 +0.06(+0.38%)
Jun 25, 2012 16.22 16.22 15.79 15.83 679,278 -0.53(-3.24%)
Jun 22, 2012 16.24 16.41 16.20 16.36 645,933 +0.23(+1.44%)
Jun 21, 2012 16.76 16.76 16.11 16.12 894,614 -0.69(-4.08%)
Jun 20, 2012 16.67 16.88 16.63 16.81 657,107 +0.15(+0.88%)
Jun 19, 2012 16.60 16.72 16.51 16.66 500,573 +0.18(+1.08%)
Jun 18, 2012 16.15 16.58 16.15 16.48 664,341 +0.23(+1.39%)
Jun 15, 2012 16.00 16.27 16.00 16.26 446,675 +0.25(+1.57%)
Jun 14, 2012 16.04 16.07 15.83 16.00 404,129 -0.04(-0.22%)
Jun 13, 2012 16.18 16.27 15.98 16.04 842,441 -0.13(-0.79%)
Jun 12, 2012 15.93 16.21 15.89 16.17 599,379 +0.28(+1.79%)
Jun 11, 2012 16.37 16.40 15.84 15.88 1,113,893 -0.23(-1.41%)
Jun 08, 2012 15.89 16.19 15.82 16.11 591,445 +0.17(+1.04%)
Jun 07, 2012 16.34 16.39 15.91 15.94 889,497 -0.14(-0.89%)
Jun 06, 2012 15.74 16.17 15.74 16.09 859,184 +0.49(+3.15%)
Jun 05, 2012 15.31 15.66 15.30 15.60 745,689 +0.29(+1.92%)
Jun 04, 2012 15.35 15.52 15.13 15.30 1,059,076 -0.03(-0.17%)
Jun 01, 2012 15.71 15.71 15.31 15.33 1,288,210 -0.69(-4.28%)
May 31, 2012 16.14 16.14 15.80 16.01 1,167,907 -0.17(-1.04%)
May 30, 2012 16.24 16.29 16.09 16.18 498,965 -0.23(-1.40%)
May 29, 2012 16.29 16.51 16.27 16.41 412,835 +0.34(+2.14%)
May 25, 2012 15.94 16.19 15.94 16.07 633,941 +0.16(+1.00%)
May 24, 2012 16.19 16.19 15.82 15.91 620,761 -0.23(-1.42%)
May 23, 2012 15.85 16.16 15.76 16.14 1,388,004 +0.06(+0.40%)
May 22, 2012 16.19 16.19 15.97 16.07 595,108 -0.12(-0.73%)
May 21, 2012 15.84 16.21 15.80 16.19 773,211 +0.40(+2.50%)
May 18, 2012 16.20 16.20 15.76 15.80 919,778 -0.31(-1.92%)
May 17, 2012 16.48 16.53 16.10 16.11 604,406 -0.36(-2.21%)
May 16, 2012 16.77 16.83 16.45 16.47 495,327 -0.26(-1.54%)
May 15, 2012 16.87 17.03 16.69 16.73 538,826 -0.18(-1.06%)
May 14, 2012 16.90 17.02 16.83 16.91 467,931 -0.17(-0.97%)
May 11, 2012 16.91 17.27 16.90 17.07 472,958 +0.12(+0.70%)
May 10, 2012 17.14 17.15 16.82 16.95 593,932 -0.06(-0.37%)
May 09, 2012 16.83 17.10 16.66 17.02 743,516 -0.06(-0.35%)
May 08, 2012 17.04 17.11 16.72 17.08 927,486 -0.10(-0.58%)
May 07, 2012 17.16 17.30 17.16 17.18 527,280 -0.05(-0.30%)
May 04, 2012 17.51 17.59 17.19 17.23 1,156,257 -0.35(-2.01%)
May 03, 2012 18.01 18.12 17.57 17.58 646,247 -0.45(-2.49%)
May 02, 2012 17.80 18.06 17.79 18.03 424,231 +0.09(+0.48%)
May 01, 2012 17.84 18.08 17.83 17.95 477,906 +0.05(+0.30%)
Apr 30, 2012 17.98 17.99 17.87 17.89 1,143,192 -0.08(-0.43%)
Apr 27, 2012 18.01 18.02 17.79 17.97 713,125 +0.00(+0.02%)
Apr 26, 2012 17.62 18.00 17.62 17.97 1,140,492 +0.40(+2.31%)
Apr 25, 2012 17.47 17.60 17.37 17.56 690,373 +0.38(+2.23%)
Apr 24, 2012 17.34 17.39 17.12 17.18 551,825 -0.13(-0.74%)
Apr 23, 2012 17.30 17.32 17.14 17.31 1,004,105 -0.21(-1.22%)
Apr 20, 2012 17.95 17.95 17.51 17.52 1,430,149 -0.41(-2.31%)
Apr 19, 2012 18.08 18.36 17.84 17.93 802,030 -0.22(-1.23%)
Apr 18, 2012 18.10 18.22 17.97 18.16 541,294 -0.13(-0.73%)
Apr 17, 2012 18.14 18.38 18.14 18.29 1,058,568 +0.28(+1.56%)
Apr 16, 2012 18.17 18.20 17.85 18.01 759,052 -0.01(-0.04%)
Apr 13, 2012 18.28 18.33 18.01 18.02 695,864 -0.33(-1.77%)
Apr 12, 2012 18.07 18.41 18.05 18.34 456,190 +0.34(+1.90%)
Apr 11, 2012 17.94 18.13 17.91 18.00 680,059 +0.30(+1.68%)
Apr 10, 2012 18.00 18.15 17.67 17.70 887,681 -0.34(-1.89%)
Apr 09, 2012 18.01 18.09 17.92 18.05 778,990 -0.24(-1.33%)
Apr 05, 2012 18.17 18.35 18.17 18.29 1,452,376 +0.03(+0.16%)
Apr 04, 2012 18.41 18.44 18.08 18.26 1,110,133 -0.41(-2.20%)
Apr 03, 2012 18.87 18.90 18.59 18.67 1,355,471 -0.30(-1.60%)
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.