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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.90 16.95 16.68 16.71 478,559 -0.41(-2.42%)
Oct 28, 2011 17.07 17.13 16.95 17.12 375,792 +0.07(+0.39%)
Oct 27, 2011 16.87 17.18 16.74 17.06 958,526 +0.69(+4.23%)
Oct 26, 2011 16.42 16.55 16.04 16.36 638,087 +0.05(+0.33%)
Oct 25, 2011 16.43 16.60 16.27 16.31 645,889 -0.27(-1.65%)
Oct 24, 2011 16.09 16.61 16.09 16.58 659,907 +0.54(+3.34%)
Oct 21, 2011 15.94 16.27 15.94 16.05 1,746,480 +0.33(+2.13%)
Oct 20, 2011 15.91 15.91 15.41 15.71 625,675 -0.28(-1.73%)
Oct 19, 2011 16.23 16.29 15.96 15.99 1,312,063 -0.33(-2.01%)
Oct 18, 2011 16.02 16.37 15.82 16.32 530,046 +0.32(+2.01%)
Oct 17, 2011 16.36 16.36 15.93 16.00 1,452,994 -0.43(-2.60%)
Oct 14, 2011 16.42 16.45 16.16 16.43 1,699,678 +0.18(+1.14%)
Oct 13, 2011 15.84 16.30 15.84 16.24 762,602 +0.32(+2.02%)
Oct 12, 2011 15.97 16.09 15.91 15.92 588,369 +0.12(+0.75%)
Oct 11, 2011 15.79 15.86 15.69 15.80 568,471 -0.02(-0.10%)
Oct 10, 2011 15.62 15.91 15.62 15.82 937,716 +0.43(+2.82%)
Oct 07, 2011 15.36 15.59 15.25 15.38 910,818 +0.07(+0.46%)
Oct 06, 2011 15.22 15.34 14.95 15.31 601,553 +0.18(+1.22%)
Oct 05, 2011 14.66 15.19 14.49 15.13 1,441,231 +0.47(+3.18%)
Oct 04, 2011 13.89 14.69 13.88 14.66 3,619,218 +0.56(+3.98%)
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.