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

225.99 +0.31 (+0.14%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 43.59 43.84 43.50 43.50 166,666 -0.16(-0.36%)
Dec 29, 2011 43.48 43.73 43.24 43.65 104,352 +0.38(+0.87%)
Dec 28, 2011 43.98 43.98 43.23 43.28 81,324 -0.65(-1.48%)
Dec 27, 2011 43.87 44.29 43.78 43.93 372,385 -0.05(-0.12%)
Dec 23, 2011 43.87 44.02 43.60 43.98 50,745 +1.52(+3.59%)
Dec 21, 2011 42.99 42.99 41.86 42.46 112,051 -0.43(-1.01%)
Dec 20, 2011 42.19 43.04 42.19 42.89 750,973 +1.82(+4.44%)
Dec 19, 2011 42.31 42.40 41.04 41.07 506,759 -1.22(-2.89%)
Dec 16, 2011 42.24 42.82 42.08 42.29 343,653 +0.41(+0.97%)
Dec 15, 2011 42.62 42.82 41.73 41.89 166,027 -0.11(-0.25%)
Dec 14, 2011 42.67 42.76 41.86 41.99 524,560 -0.67(-1.57%)
Dec 13, 2011 44.05 44.15 42.47 42.66 410,368 -1.04(-2.38%)
Dec 12, 2011 44.20 44.20 43.14 43.70 247,447 -1.20(-2.67%)
Dec 09, 2011 43.86 45.09 43.61 44.90 161,512 +0.59(+1.33%)
Dec 08, 2011 45.31 45.70 44.26 44.31 61,665 -1.35(-2.95%)
Dec 07, 2011 44.86 45.76 44.59 45.65 150,011 +0.60(+1.33%)
Dec 06, 2011 45.24 45.31 44.80 45.05 105,079 -0.11(-0.25%)
Dec 05, 2011 45.27 45.68 44.98 45.17 91,162 +0.37(+0.83%)
Dec 02, 2011 45.43 45.55 44.74 44.80 227,924 +0.01(+0.02%)
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.