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

430.07 USD -11.61 (-2.63%)
Official Closing Price Updated: 7:55 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 52.10 52.92 51.72 52.47 151,237 -0.44(-0.83%)
Jul 28, 2011 52.99 53.73 52.36 52.91 193,141 -0.11(-0.21%)
Jul 27, 2011 54.48 54.48 52.88 53.02 608,405 -1.96(-3.56%)
Jul 26, 2011 54.86 55.65 54.86 54.98 255,873 +0.37(+0.68%)
Jul 25, 2011 54.69 54.90 54.36 54.61 174,395 -0.65(-1.18%)
Jul 22, 2011 55.27 55.44 54.18 55.26 180,693 +1.31(+2.43%)
Jul 21, 2011 53.45 54.14 52.72 53.95 296,708 +0.40(+0.75%)
Jul 20, 2011 53.95 54.08 53.24 53.55 395,059 -0.21(-0.39%)
Jul 19, 2011 52.61 53.89 52.61 53.76 487,205 +1.63(+3.13%)
Jul 18, 2011 52.50 52.75 51.64 52.13 322,409 -0.64(-1.21%)
Jul 15, 2011 52.88 52.88 52.14 52.77 201,041 +0.21(+0.40%)
Jul 14, 2011 53.40 54.01 52.43 52.56 167,634 -0.79(-1.48%)
Jul 13, 2011 53.80 54.15 53.11 53.35 389,709 -0.17(-0.32%)
Jul 12, 2011 54.59 54.59 53.22 53.52 287,207 -1.58(-2.87%)
Jul 11, 2011 55.43 56.11 54.90 55.10 117,621 -0.97(-1.73%)
Jul 08, 2011 56.25 56.25 55.49 56.07 169,428 -0.78(-1.37%)
Jul 07, 2011 56.27 57.18 56.17 56.85 170,967 +1.06(+1.90%)
Jul 06, 2011 55.91 55.95 55.31 55.79 290,256 -0.45(-0.80%)
Jul 05, 2011 56.70 56.83 55.98 56.24 167,715 -0.45(-0.79%)
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.