Skip to main content

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

226.25 +0.57 (+0.25%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 49.55 49.75 49.24 49.33 214,204 -0.12(-0.25%)
Jan 30, 2013 49.33 49.75 49.30 49.45 177,902 +0.05(+0.11%)
Jan 29, 2013 49.63 49.63 49.24 49.40 233,526 -0.32(-0.64%)
Jan 28, 2013 49.62 49.89 49.57 49.71 202,207 +0.12(+0.25%)
Jan 25, 2013 49.31 49.84 49.26 49.59 316,381 +0.63(+1.28%)
Jan 24, 2013 48.77 49.42 48.64 48.96 226,178 -0.47(-0.94%)
Jan 23, 2013 49.13 49.48 48.98 49.43 323,163 +0.55(+1.12%)
Jan 22, 2013 49.08 49.08 48.64 48.89 172,714 -0.17(-0.34%)
Jan 18, 2013 49.00 49.22 48.83 49.05 368,819 -0.21(-0.43%)
Jan 17, 2013 48.66 49.36 48.52 49.26 656,854 +0.92(+1.89%)
Jan 16, 2013 47.71 48.44 47.71 48.35 301,880 +0.57(+1.20%)
Jan 15, 2013 47.89 47.89 47.56 47.78 165,436 -0.26(-0.55%)
Jan 14, 2013 47.90 48.15 47.65 48.04 317,628 -0.08(-0.16%)
Jan 11, 2013 47.81 48.18 47.81 48.12 218,756 +0.23(+0.48%)
Jan 10, 2013 47.74 47.95 47.51 47.89 216,635 +0.69(+1.45%)
Jan 09, 2013 47.00 47.24 46.91 47.20 97,201 +0.45(+0.96%)
Jan 08, 2013 47.24 47.34 46.71 46.75 346,052 -0.55(-1.15%)
Jan 07, 2013 47.34 47.49 47.00 47.30 243,223 -0.17(-0.36%)
Jan 04, 2013 47.60 47.61 47.20 47.47 152,909 -0.03(-0.06%)
Jan 03, 2013 47.78 47.87 47.34 47.50 190,381 -0.32(-0.68%)
Jan 02, 2013 47.53 47.82 45.80 47.82 764,975 +2.02(+4.40%)
Dec 31, 2012 45.05 45.94 44.95 45.80 133,794 +0.76(+1.68%)
Dec 28, 2012 45.05 45.50 45.01 45.05 149,855 -0.29(-0.64%)
Dec 27, 2012 45.53 45.55 44.83 45.34 183,908 -0.24(-0.52%)
Dec 26, 2012 46.03 46.31 45.51 45.57 94,760 -0.30(-0.65%)
Dec 24, 2012 46.01 46.09 45.72 45.87 90,363 -0.21(-0.46%)
Dec 21, 2012 45.57 46.11 45.15 46.09 173,795 -0.43(-0.93%)
Dec 20, 2012 46.62 46.63 46.16 46.52 205,887 -0.09(-0.19%)
Dec 19, 2012 46.50 46.97 46.50 46.60 522,283 -0.11(-0.23%)
Dec 18, 2012 46.04 46.74 45.88 46.71 375,778 +0.86(+1.88%)
Dec 17, 2012 45.74 46.09 45.50 45.85 266,953 +0.19(+0.42%)
Dec 14, 2012 45.95 46.06 45.50 45.65 167,185 -0.35(-0.77%)
Dec 13, 2012 46.35 46.82 45.87 46.01 115,170 -0.44(-0.95%)
Dec 12, 2012 46.74 46.85 46.38 46.45 379,027 -0.18(-0.38%)
Dec 11, 2012 46.01 46.75 45.93 46.62 299,705 +0.87(+1.91%)
Dec 10, 2012 45.44 45.87 45.44 45.75 165,162 +0.30(+0.66%)
Dec 07, 2012 45.54 45.57 45.16 45.45 121,689 +0.10(+0.21%)
Dec 06, 2012 44.83 45.41 44.83 45.35 256,547 +0.44(+0.98%)
Dec 05, 2012 45.06 45.07 44.56 44.91 89,166 +0.01(+0.02%)
Dec 04, 2012 44.61 45.06 44.47 44.91 257,439 +0.06(+0.14%)
Nov 30, 2012 44.97 45.10 44.73 44.84 116,827 -0.06(-0.14%)
Nov 29, 2012 44.96 45.13 44.64 44.91 221,246 +0.13(+0.30%)
Nov 28, 2012 44.09 44.84 43.66 44.77 175,681 +0.47(+1.05%)
Nov 27, 2012 44.46 44.73 44.25 44.31 144,251 -0.10(-0.22%)
Nov 26, 2012 44.17 44.52 44.08 44.40 87,022 +0.18(+0.42%)
Nov 23, 2012 43.80 44.47 43.65 44.22 114,347 +0.72(+1.66%)
Nov 21, 2012 43.40 43.53 43.27 43.50 150,877 +0.16(+0.37%)
Nov 20, 2012 43.33 43.43 42.93 43.34 366,082 -0.19(-0.45%)
Nov 19, 2012 43.28 43.53 43.02 43.53 152,107 +0.86(+2.02%)
Nov 16, 2012 42.79 42.91 41.89 42.67 288,004 +0.01(+0.02%)
Nov 15, 2012 43.33 43.40 42.54 42.66 340,481 -0.54(-1.24%)
Nov 14, 2012 44.20 44.34 43.12 43.20 306,431 -0.71(-1.62%)
Nov 13, 2012 43.97 44.30 43.85 43.91 157,969 -0.33(-0.76%)
Nov 12, 2012 44.44 44.54 43.98 44.24 196,087 +0.03(+0.06%)
Nov 09, 2012 44.08 44.78 44.05 44.22 161,629 +0.05(+0.12%)
Nov 08, 2012 44.91 44.93 44.17 44.17 247,317 -0.51(-1.14%)
Nov 07, 2012 45.30 45.42 44.47 44.68 463,138 -1.24(-2.70%)
Nov 06, 2012 45.34 46.01 45.27 45.92 251,119 +0.68(+1.50%)
Nov 05, 2012 44.47 45.39 44.37 45.24 105,514 +0.77(+1.74%)
Nov 02, 2012 45.31 45.45 44.47 44.47 267,946 -0.85(-1.87%)
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.