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

226.12 +0.44 (+0.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 41.20 41.56 40.41 40.43 604,749 -1.44(-3.43%)
Sep 29, 2011 43.02 43.08 41.03 41.87 393,885 -0.55(-1.29%)
Sep 28, 2011 43.68 43.84 42.36 42.41 428,571 -1.22(-2.79%)
Sep 27, 2011 43.66 44.51 43.40 43.63 529,126 +0.78(+1.83%)
Sep 26, 2011 43.25 43.25 41.88 42.84 622,796 -0.14(-0.33%)
Sep 23, 2011 41.91 43.21 41.67 42.99 966,564 +0.77(+1.81%)
Sep 22, 2011 42.45 42.58 41.48 42.22 1,158,635 -1.47(-3.37%)
Sep 21, 2011 44.76 45.09 43.68 43.69 654,513 -0.90(-2.01%)
Sep 20, 2011 45.35 45.50 44.53 44.59 561,680 -0.58(-1.29%)
Sep 19, 2011 44.82 45.41 44.40 45.17 451,354 -0.48(-1.06%)
Sep 16, 2011 44.76 46.13 44.76 45.65 1,057,396 +0.06(+0.14%)
Sep 15, 2011 45.53 45.67 44.99 45.59 630,405 +0.72(+1.61%)
Sep 14, 2011 44.15 45.39 43.85 44.87 938,159 +1.13(+2.58%)
Sep 13, 2011 43.22 43.91 42.86 43.74 600,205 +0.85(+1.97%)
Sep 12, 2011 41.20 42.95 41.20 42.90 1,544,091 +1.21(+2.89%)
Sep 09, 2011 41.91 42.77 41.41 41.69 405,934 -0.45(-1.07%)
Sep 08, 2011 42.06 43.13 41.91 42.14 179,620 -0.18(-0.44%)
Sep 07, 2011 41.30 42.38 41.30 42.33 1,047,760 +1.73(+4.25%)
Sep 06, 2011 39.50 40.63 39.48 40.60 358,899 -0.27(-0.67%)
Sep 02, 2011 41.16 41.25 40.63 40.87 227,158 -0.99(-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.