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

220.49 +0.34 (+0.15%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 15.59 15.74 15.29 15.41 533,429 -0.08(-0.51%)
Aug 30, 2011 15.40 15.60 15.32 15.49 300,885 -0.00(-0.02%)
Aug 29, 2011 15.19 15.52 15.17 15.50 431,063 +0.52(+3.49%)
Aug 26, 2011 14.57 15.03 14.35 14.97 627,303 +0.40(+2.78%)
Aug 25, 2011 14.86 15.05 14.53 14.57 803,172 -0.39(-2.62%)
Aug 24, 2011 14.96 15.09 14.66 14.96 1,300,906 +0.01(+0.09%)
Aug 23, 2011 14.29 14.97 14.28 14.95 1,848,778 +0.73(+5.14%)
Aug 22, 2011 14.40 14.52 14.14 14.22 1,027,198 +0.09(+0.61%)
Aug 19, 2011 14.24 14.69 14.08 14.13 1,628,474 -0.26(-1.84%)
Aug 18, 2011 14.86 14.86 14.28 14.40 2,109,005 -0.88(-5.78%)
Aug 17, 2011 15.32 15.61 15.13 15.28 655,874 -0.10(-0.66%)
Aug 16, 2011 15.55 15.64 15.18 15.38 872,931 -0.28(-1.79%)
Aug 15, 2011 15.44 15.67 15.41 15.66 759,676 +0.30(+1.93%)
Aug 12, 2011 15.67 15.70 15.27 15.37 1,063,946 -0.06(-0.41%)
Aug 11, 2011 14.92 15.62 14.87 15.43 1,726,572 +0.73(+4.94%)
Aug 10, 2011 14.65 15.16 14.49 14.70 2,630,273 -0.29(-1.91%)
Aug 09, 2011 14.76 15.02 14.14 14.99 2,016,788 +0.64(+4.47%)
Aug 08, 2011 14.72 14.93 14.27 14.35 3,241,581 -0.81(-5.34%)
Aug 05, 2011 15.59 15.81 14.70 15.16 4,472,418 -0.31(-2.02%)
Aug 04, 2011 16.16 16.19 15.45 15.47 2,124,724 -0.95(-5.77%)
Aug 03, 2011 16.21 16.43 15.88 16.42 1,022,287 +0.19(+1.18%)
Aug 02, 2011 16.59 16.67 16.20 16.23 1,797,391 -0.48(-2.90%)
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.