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

441.68 USD -2.08 (-0.47%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 49.24 50.68 49.24 50.53 232,158 +2.69(+5.62%)
Nov 29, 2011 48.36 48.59 47.73 47.84 165,177 -0.30(-0.62%)
Nov 28, 2011 48.26 48.54 47.75 48.14 242,311 +1.42(+3.04%)
Nov 25, 2011 47.05 47.68 46.72 46.72 39,346 -0.58(-1.23%)
Nov 23, 2011 48.28 48.32 47.26 47.30 193,585 -1.54(-3.15%)
Nov 22, 2011 49.26 49.63 48.53 48.84 360,574 -0.63(-1.27%)
Nov 21, 2011 49.60 49.72 48.72 49.47 179,524 -0.94(-1.86%)
Nov 18, 2011 51.02 51.09 50.13 50.41 111,001 -0.48(-0.94%)
Nov 17, 2011 52.75 52.75 50.24 50.89 240,455 -2.05(-3.87%)
Nov 16, 2011 52.71 53.72 52.71 52.94 304,086 -0.18(-0.34%)
Nov 15, 2011 52.17 53.44 52.17 53.12 224,768 +0.66(+1.26%)
Nov 14, 2011 52.98 53.31 52.13 52.46 220,643 -0.58(-1.09%)
Nov 11, 2011 51.96 53.29 51.93 53.04 129,702 +1.80(+3.51%)
Nov 10, 2011 51.48 51.64 50.52 51.24 160,864 +0.34(+0.67%)
Nov 09, 2011 52.12 52.12 50.77 50.90 195,504 -2.35(-4.41%)
Nov 08, 2011 53.41 53.51 52.44 53.25 100,865 +0.24(+0.45%)
Nov 07, 2011 52.91 53.11 52.12 53.01 145,028 -0.03(-0.06%)
Nov 04, 2011 52.14 53.24 52.04 53.04 144,099 +0.60(+1.14%)
Nov 03, 2011 51.41 52.52 50.42 52.44 191,356 +1.52(+2.99%)
Nov 02, 2011 51.13 51.38 50.52 50.92 196,611 +0.19(+0.37%)
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.