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

220.73 +0.58 (+0.26%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.90 19.06 18.55 18.97 187,447 +0.07(+0.39%)
Jan 28, 2011 19.48 19.51 18.80 18.90 485,179 -0.53(-2.74%)
Jan 27, 2011 19.19 19.47 19.19 19.43 307,525 +0.37(+1.96%)
Jan 26, 2011 18.98 19.12 18.87 19.06 441,513 +0.15(+0.81%)
Jan 25, 2011 18.99 19.02 18.78 18.90 399,384 -0.13(-0.70%)
Jan 24, 2011 18.67 19.05 18.65 19.04 1,966,689 +0.43(+2.31%)
Jan 21, 2011 18.89 18.91 18.57 18.61 288,627 -0.13(-0.72%)
Jan 20, 2011 18.78 18.78 18.47 18.74 1,433,009 -0.19(-1.03%)
Jan 19, 2011 19.23 19.25 18.89 18.93 2,896,550 -0.47(-2.42%)
Jan 18, 2011 19.38 19.46 19.29 19.40 775,469 -0.05(-0.28%)
Jan 14, 2011 19.01 19.46 19.01 19.46 1,726,999 +0.50(+2.66%)
Jan 13, 2011 18.96 19.02 18.85 18.95 719,127 +0.01(+0.07%)
Jan 12, 2011 18.70 18.95 18.59 18.94 479,957 +0.36(+1.96%)
Jan 11, 2011 18.64 18.64 18.48 18.58 138,473 +0.05(+0.26%)
Jan 10, 2011 18.28 18.56 18.25 18.53 803,718 +0.20(+1.08%)
Jan 07, 2011 18.33 18.41 18.05 18.33 4,224,528 +0.05(+0.28%)
Jan 06, 2011 18.06 18.31 18.03 18.28 1,022,921 +0.32(+1.79%)
Jan 05, 2011 17.80 17.98 17.76 17.96 143,989 +0.06(+0.32%)
Jan 04, 2011 17.94 18.03 17.73 17.90 286,394 +0.04(+0.25%)
Jan 03, 2011 17.85 18.07 17.81 17.86 359,087 +0.10(+0.54%)
Dec 31, 2010 17.68 17.76 17.65 17.76 56,184 +0.00(+0.02%)
Dec 30, 2010 17.68 17.80 17.68 17.76 131,288 +0.05(+0.31%)
Dec 29, 2010 17.77 17.77 17.68 17.70 55,604 +0.00(+0.02%)
Dec 28, 2010 17.81 17.81 17.63 17.70 126,568 -0.07(-0.41%)
Dec 27, 2010 17.71 17.79 17.53 17.77 156,671 +0.02(+0.13%)
Dec 23, 2010 17.78 17.79 17.70 17.75 263,188 -0.05(-0.29%)
Dec 22, 2010 17.71 17.81 17.61 17.80 1,797,016 +0.02(+0.11%)
Dec 21, 2010 17.75 17.84 17.74 17.78 122,877 +0.11(+0.63%)
Dec 20, 2010 17.79 17.79 17.61 17.67 185,550 -0.15(-0.84%)
Dec 17, 2010 17.73 17.87 17.73 17.82 507,582 +0.11(+0.65%)
Dec 16, 2010 17.62 17.77 17.61 17.71 1,292,008 +0.10(+0.54%)
Dec 15, 2010 17.75 17.84 17.59 17.61 212,673 -0.19(-1.08%)
Dec 14, 2010 17.96 17.97 17.74 17.80 381,823 -0.12(-0.66%)
Dec 13, 2010 18.15 18.16 17.91 17.92 713,316 -0.12(-0.67%)
Dec 10, 2010 18.07 18.11 17.98 18.04 60,135 +0.00(+0.02%)
Dec 09, 2010 18.09 18.10 17.98 18.04 104,692 +0.05(+0.30%)
Dec 08, 2010 17.82 18.01 17.79 17.98 228,924 +0.15(+0.86%)
Dec 07, 2010 18.02 18.11 17.83 17.83 305,637 -0.02(-0.11%)
Dec 06, 2010 17.90 17.90 17.71 17.85 734,939 -0.01(-0.05%)
Dec 03, 2010 17.65 17.91 17.65 17.86 686,187 +0.09(+0.50%)
Dec 02, 2010 17.51 17.79 17.51 17.77 726,751 +0.34(+1.98%)
Dec 01, 2010 17.19 17.48 17.19 17.43 495,405 +0.51(+3.02%)
Nov 30, 2010 16.96 17.01 16.87 16.92 1,482,921 -0.22(-1.27%)
Nov 29, 2010 17.07 17.17 16.93 17.13 440,055 -0.03(-0.15%)
Nov 26, 2010 17.18 17.27 17.12 17.16 173,492 -0.11(-0.63%)
Nov 24, 2010 16.95 17.27 17.27 17.27 548,281 +0.42(+2.52%)
Nov 23, 2010 16.79 16.93 16.76 16.84 720,871 -0.12(-0.73%)
Nov 22, 2010 16.75 16.97 16.73 16.97 359,244 +0.21(+1.28%)
Nov 19, 2010 16.47 16.81 16.47 16.75 203,651 +0.26(+1.55%)
Nov 18, 2010 16.37 16.56 16.37 16.50 319,147 +0.29(+1.81%)
Nov 17, 2010 16.14 16.38 16.14 16.21 183,311 -0.01(-0.08%)
Nov 16, 2010 16.34 16.46 16.13 16.22 957,861 -0.24(-1.43%)
Nov 15, 2010 16.67 16.73 16.44 16.45 180,623 -0.12(-0.75%)
Nov 12, 2010 16.52 16.83 16.40 16.58 1,677,804 -0.01(-0.04%)
Nov 11, 2010 16.30 16.62 16.15 16.58 505,547 -0.18(-1.10%)
Nov 10, 2010 16.77 16.79 16.56 16.77 1,466,608 -0.02(-0.09%)
Nov 09, 2010 16.99 16.99 16.71 16.79 235,883 -0.18(-1.07%)
Nov 08, 2010 16.94 17.09 16.90 16.97 885,871 -0.00(-0.02%)
Nov 05, 2010 16.85 17.05 16.84 16.97 466,645 +0.11(+0.64%)
Nov 04, 2010 16.56 16.88 16.56 16.86 468,404 +0.51(+3.12%)
Nov 03, 2010 16.22 16.36 16.11 16.35 431,989 +0.17(+1.02%)
Nov 02, 2010 16.18 16.26 16.09 16.19 1,941,658 +0.11(+0.67%)
Nov 01, 2010 16.23 16.23 15.95 16.08 784,745 -0.05(-0.32%)
Oct 29, 2010 15.98 16.17 15.98 16.13 587,350 +0.10(+0.62%)
Oct 28, 2010 16.05 16.07 15.83 16.03 3,661,479 +0.01(+0.04%)
Oct 27, 2010 15.55 16.03 15.55 16.02 2,470,380 +0.42(+2.72%)
Oct 25, 2010 15.51 15.70 15.51 15.60 1,013,174 +0.18(+1.16%)
Oct 22, 2010 15.13 15.46 15.13 15.42 978,446 +0.29(+1.94%)
Oct 21, 2010 15.22 15.24 15.00 15.13 1,296,756 -0.09(-0.59%)
Oct 20, 2010 15.16 15.27 15.02 15.22 1,166,455 +0.10(+0.68%)
Oct 19, 2010 15.10 15.39 14.96 15.11 806,255 -0.21(-1.39%)
Oct 18, 2010 15.35 15.40 15.21 15.33 1,579,516 -0.11(-0.68%)
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.