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 (%)
Jul 29, 2011 45.86 46.59 45.53 46.19 171,800 -0.39(-0.83%)
Jul 28, 2011 46.65 47.30 46.09 46.58 219,401 -0.10(-0.21%)
Jul 27, 2011 47.96 47.96 46.55 46.67 691,127 -1.73(-3.56%)
Jul 26, 2011 48.29 48.99 48.29 48.40 290,663 +0.33(+0.68%)
Jul 25, 2011 48.14 48.33 47.85 48.07 198,106 -0.57(-1.18%)
Jul 22, 2011 48.65 48.81 47.70 48.65 205,261 +1.15(+2.43%)
Jul 21, 2011 47.05 47.66 46.41 47.49 337,050 +0.35(+0.75%)
Jul 20, 2011 47.49 47.61 46.87 47.14 448,773 -0.18(-0.39%)
Jul 19, 2011 46.31 47.44 46.31 47.33 553,448 +1.43(+3.13%)
Jul 18, 2011 46.22 46.44 45.46 45.89 366,245 -0.56(-1.21%)
Jul 15, 2011 46.55 46.55 45.90 46.45 228,375 +0.18(+0.40%)
Jul 14, 2011 47.01 47.55 46.15 46.27 190,426 -0.70(-1.48%)
Jul 13, 2011 47.36 47.67 46.75 46.96 442,696 -0.15(-0.32%)
Jul 12, 2011 48.06 48.06 46.85 47.11 326,257 -1.39(-2.87%)
Jul 11, 2011 48.80 49.39 48.33 48.51 133,613 -0.85(-1.73%)
Jul 08, 2011 49.52 49.52 48.85 49.36 192,464 -0.69(-1.37%)
Jul 07, 2011 49.53 50.34 49.45 50.05 194,212 +0.93(+1.90%)
Jul 06, 2011 49.22 49.25 48.69 49.11 329,721 -0.40(-0.80%)
Jul 05, 2011 49.91 50.03 49.28 49.51 190,518 -0.40(-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.