Skip to main content

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

259.28 +3.26 (+1.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 52.37 52.52 51.81 51.96 69,529 -0.49(-0.94%)
Mar 30, 2011 52.91 52.91 52.03 52.45 90,388 +0.06(+0.12%)
Mar 29, 2011 51.86 52.39 51.39 52.39 240,283 +0.52(+1.00%)
Mar 28, 2011 52.19 52.33 51.85 51.87 483,577 +0.01(+0.02%)
Mar 25, 2011 52.15 52.39 51.80 51.87 413,277 -0.18(-0.35%)
Mar 24, 2011 51.28 52.16 51.17 52.05 343,048 +1.24(+2.44%)
Mar 23, 2011 50.14 50.90 49.83 50.81 628,458 +0.48(+0.96%)
Mar 22, 2011 50.78 50.78 50.25 50.33 261,403 -0.48(-0.95%)
Mar 21, 2011 50.98 51.09 50.49 50.81 285,895 +0.90(+1.80%)
Mar 18, 2011 50.48 50.51 49.70 49.91 481,529 +0.21(+0.42%)
Mar 17, 2011 50.04 50.30 49.53 49.70 1,717,413 +0.59(+1.20%)
Mar 16, 2011 49.90 50.74 48.75 49.11 2,552,723 -1.06(-2.10%)
Mar 15, 2011 49.23 50.51 48.65 50.17 594,029 -0.67(-1.31%)
Mar 14, 2011 50.71 51.47 50.49 50.84 1,527,169 -0.11(-0.22%)
Mar 11, 2011 50.05 51.01 50.05 50.95 237,509 +0.57(+1.13%)
Mar 10, 2011 50.93 51.14 50.34 50.38 669,006 -1.31(-2.53%)
Mar 09, 2011 53.07 53.07 51.63 51.69 695,695 -1.65(-3.10%)
Mar 08, 2011 53.23 53.80 52.75 53.34 697,313 +0.05(+0.10%)
Mar 07, 2011 54.99 54.99 52.68 53.29 328,717 -1.50(-2.74%)
Mar 04, 2011 55.18 55.20 54.38 54.79 1,834,004 -0.46(-0.83%)
Mar 03, 2011 54.76 55.49 54.76 55.25 224,449 +1.05(+1.93%)
Mar 02, 2011 53.48 54.91 53.48 54.20 1,487,133 +0.68(+1.26%)
Mar 01, 2011 54.68 54.79 53.47 53.53 320,126 -1.06(-1.95%)
Feb 28, 2011 55.33 55.47 54.03 54.59 96,191 -0.53(-0.96%)
Feb 25, 2011 54.43 55.18 54.34 55.12 641,376 +1.39(+2.59%)
Feb 24, 2011 52.90 53.86 52.83 53.73 174,322 +0.83(+1.56%)
Feb 23, 2011 54.05 54.05 52.19 52.90 153,721 -1.04(-1.92%)
Feb 22, 2011 55.06 55.20 53.76 53.94 185,195 -2.20(-3.92%)
Feb 18, 2011 56.34 56.45 55.88 56.14 92,156 -0.13(-0.23%)
Feb 17, 2011 55.21 56.40 55.21 56.27 235,729 +0.84(+1.51%)
Feb 16, 2011 55.29 55.60 55.10 55.44 100,311 +0.57(+1.04%)
Feb 15, 2011 55.35 55.35 54.67 54.86 83,266 -0.56(-1.02%)
Feb 14, 2011 55.07 55.86 55.07 55.43 79,718 +0.45(+0.82%)
Feb 11, 2011 54.24 55.17 54.16 54.98 101,265 +0.44(+0.81%)
Feb 10, 2011 53.84 54.63 53.67 54.54 417,274 +0.07(+0.13%)
Feb 09, 2011 54.64 54.83 54.28 54.47 51,304 -0.39(-0.71%)
Feb 08, 2011 54.85 54.86 54.39 54.86 112,650 +0.00(+0.00%)
Feb 07, 2011 55.23 55.40 54.67 54.86 192,951 -0.22(-0.40%)
Feb 04, 2011 54.10 55.08 54.05 55.08 436,620 +1.13(+2.10%)
Feb 03, 2011 53.99 54.06 53.46 53.94 157,122 +0.04(+0.08%)
Feb 02, 2011 53.43 54.13 53.32 53.90 169,169 +0.28(+0.52%)
Feb 01, 2011 52.79 53.88 52.79 53.62 388,913 +1.30(+2.49%)
Jan 31, 2011 52.13 52.56 51.16 52.31 67,972 +0.20(+0.39%)
Jan 28, 2011 53.72 53.81 51.84 52.11 175,935 -1.47(-2.74%)
Jan 27, 2011 52.93 53.70 52.93 53.58 111,514 +1.03(+1.96%)
Jan 26, 2011 52.34 52.72 52.03 52.55 160,101 +0.42(+0.81%)
Jan 25, 2011 52.37 52.45 51.80 52.13 144,824 -0.37(-0.70%)
Jan 24, 2011 51.50 52.52 51.44 52.50 713,160 +1.19(+2.31%)
Jan 21, 2011 52.09 52.16 51.21 51.31 104,662 -0.37(-0.71%)
Jan 20, 2011 51.80 51.80 50.93 51.68 519,637 -0.54(-1.03%)
Jan 19, 2011 53.03 53.09 52.08 52.22 1,050,346 -1.29(-2.42%)
Jan 18, 2011 53.46 53.66 53.18 53.51 281,200 -0.15(-0.28%)
Jan 14, 2011 52.41 53.67 52.41 53.66 626,244 +1.39(+2.66%)
Jan 13, 2011 52.28 52.44 51.97 52.27 260,770 +0.04(+0.07%)
Jan 12, 2011 51.58 52.26 51.28 52.23 174,042 +1.00(+1.96%)
Jan 11, 2011 51.39 51.39 50.97 51.23 50,213 +0.13(+0.26%)
Jan 10, 2011 50.41 51.19 50.33 51.10 291,444 +0.55(+1.08%)
Jan 07, 2011 50.56 50.77 49.76 50.56 1,531,898 +0.14(+0.28%)
Jan 06, 2011 49.80 50.50 49.71 50.41 370,931 +0.89(+1.79%)
Jan 05, 2011 49.08 49.58 48.97 49.53 52,213 +0.16(+0.32%)
Jan 04, 2011 49.48 49.71 48.89 49.37 103,852 +0.12(+0.25%)
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.