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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 43.36 44.62 43.36 44.49 263,667 +2.37(+5.62%)
Nov 29, 2011 42.58 42.78 42.03 42.12 187,595 -0.26(-0.62%)
Nov 28, 2011 42.49 42.74 42.04 42.39 275,198 +1.25(+3.04%)
Nov 25, 2011 41.43 41.98 41.14 41.14 44,686 -0.51(-1.23%)
Nov 23, 2011 42.51 42.55 41.61 41.65 219,859 -1.36(-3.15%)
Nov 22, 2011 43.37 43.70 42.73 43.00 409,513 -0.55(-1.27%)
Nov 21, 2011 43.67 43.78 42.90 43.56 203,889 -0.83(-1.86%)
Nov 18, 2011 44.92 44.98 44.14 44.39 126,066 -0.42(-0.94%)
Nov 17, 2011 46.45 46.45 44.24 44.81 273,090 -1.80(-3.87%)
Nov 16, 2011 46.41 47.30 46.41 46.61 345,358 -0.16(-0.34%)
Nov 15, 2011 45.94 47.05 45.94 46.77 255,274 +0.58(+1.26%)
Nov 14, 2011 46.65 46.94 45.90 46.19 250,589 -0.51(-1.09%)
Nov 11, 2011 45.75 46.92 45.72 46.70 147,305 +1.58(+3.51%)
Nov 10, 2011 45.33 45.47 44.48 45.12 182,697 +0.30(+0.67%)
Nov 09, 2011 45.89 45.89 44.70 44.82 222,038 -2.07(-4.41%)
Nov 08, 2011 47.03 47.12 46.17 46.89 114,554 +0.21(+0.45%)
Nov 07, 2011 46.59 46.76 45.90 46.67 164,711 -0.03(-0.06%)
Nov 04, 2011 45.91 46.88 45.82 46.70 163,656 +0.53(+1.14%)
Nov 03, 2011 45.27 46.24 44.39 46.17 217,327 +1.34(+2.98%)
Nov 02, 2011 45.02 45.24 44.48 44.83 223,296 +0.17(+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.