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

443.60 USD -0.16 (-0.04%)
Streaming Delayed Price Updated: 6:46 AM 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%)
Nov 01, 2011 50.84 51.23 50.35 50.73 329,351 -1.67(-3.19%)
Oct 31, 2011 52.99 53.15 52.32 52.40 152,602 -1.30(-2.42%)
Oct 28, 2011 53.53 53.71 53.17 53.70 119,832 +0.21(+0.39%)
Oct 27, 2011 52.91 53.89 52.49 53.49 305,653 +2.17(+4.23%)
Oct 26, 2011 51.49 51.90 50.31 51.32 203,472 +0.17(+0.33%)
Oct 25, 2011 51.53 52.05 51.03 51.15 205,960 -0.86(-1.65%)
Oct 24, 2011 50.45 52.10 50.45 52.01 210,430 +1.68(+3.34%)
Oct 21, 2011 49.98 51.02 49.98 50.33 556,914 +1.05(+2.13%)
Oct 20, 2011 49.88 49.88 48.34 49.28 199,514 -0.87(-1.73%)
Oct 19, 2011 50.91 51.09 50.04 50.15 418,388 -1.03(-2.01%)
Oct 18, 2011 50.23 51.35 49.60 51.18 169,020 +1.01(+2.01%)
Oct 17, 2011 51.31 51.31 49.97 50.17 463,328 -1.34(-2.60%)
Oct 14, 2011 51.50 51.59 50.67 51.51 541,990 +0.58(+1.14%)
Oct 13, 2011 49.68 51.12 49.68 50.93 243,177 +1.01(+2.02%)
Oct 12, 2011 50.08 50.47 49.90 49.92 187,618 +0.37(+0.75%)
Oct 11, 2011 49.51 49.73 49.21 49.55 181,273 -0.05(-0.10%)
Oct 10, 2011 48.99 49.89 48.99 49.60 299,017 +1.36(+2.82%)
Oct 07, 2011 48.18 48.88 47.81 48.24 290,440 +0.22(+0.46%)
Oct 06, 2011 47.74 48.10 46.89 48.02 191,822 +0.58(+1.22%)
Oct 05, 2011 45.98 47.62 45.43 47.44 459,577 +1.46(+3.18%)
Oct 04, 2011 43.56 46.08 43.54 45.98 1,154,089 +1.76(+3.98%)
Oct 03, 2011 45.58 46.08 44.19 44.22 372,414 -1.70(-3.70%)
Sep 30, 2011 46.79 47.20 45.89 45.92 532,479 -1.63(-3.43%)
Sep 29, 2011 48.86 48.93 46.60 47.55 346,814 -0.62(-1.29%)
Sep 28, 2011 49.61 49.79 48.11 48.17 377,355 -1.38(-2.79%)
Sep 27, 2011 49.59 50.55 49.30 49.55 465,893 +0.89(+1.83%)
Sep 26, 2011 49.12 49.12 47.56 48.66 548,369 -0.16(-0.33%)
Sep 23, 2011 47.60 49.08 47.33 48.82 851,055 +0.87(+1.81%)
Sep 22, 2011 48.21 48.36 47.11 47.95 1,020,172 -1.67(-3.37%)
Sep 21, 2011 50.83 51.21 49.61 49.62 576,296 -1.02(-2.01%)
Sep 20, 2011 51.50 51.67 50.57 50.64 494,557 -0.66(-1.29%)
Sep 19, 2011 50.90 51.57 50.43 51.30 397,415 -0.55(-1.06%)
Sep 16, 2011 50.84 52.39 50.84 51.85 931,032 +0.07(+0.14%)
Sep 15, 2011 51.71 51.87 51.10 51.78 555,069 +0.82(+1.61%)
Sep 14, 2011 50.14 51.55 49.80 50.96 826,044 +1.28(+2.58%)
Sep 13, 2011 49.09 49.87 48.68 49.68 528,478 +0.96(+1.97%)
Sep 12, 2011 46.79 48.78 46.79 48.72 1,359,564 +1.37(+2.89%)
Sep 09, 2011 47.60 48.58 47.03 47.35 357,423 -0.51(-1.07%)
Sep 08, 2011 47.77 48.98 47.60 47.86 158,155 -0.21(-0.44%)
Sep 07, 2011 46.90 48.13 46.90 48.07 922,547 +1.96(+4.25%)
Sep 06, 2011 44.86 46.15 44.84 46.11 316,009 -0.31(-0.67%)
Sep 02, 2011 46.75 46.85 46.15 46.42 200,012 -1.13(-2.38%)
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.