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

370.45 USD +2.67 (+0.73%)
Streaming Delayed Price Updated: 11:12 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 46.79 47.20 45.89 45.92 532,479 -1.63(-3.43%)
Sep 29, 2011 48.86 48.93 46.60 47.55 346,814 -0.62(-1.29%)
Sep 28, 2011 49.61 49.79 48.11 48.17 377,355 -1.38(-2.79%)
Sep 27, 2011 49.59 50.55 49.30 49.55 465,893 +0.89(+1.83%)
Sep 26, 2011 49.12 49.12 47.56 48.66 548,369 -0.16(-0.33%)
Sep 23, 2011 47.60 49.08 47.33 48.82 851,055 +0.87(+1.81%)
Sep 22, 2011 48.21 48.36 47.11 47.95 1,020,172 -1.67(-3.37%)
Sep 21, 2011 50.83 51.21 49.61 49.62 576,296 -1.02(-2.01%)
Sep 20, 2011 51.50 51.67 50.57 50.64 494,557 -0.66(-1.29%)
Sep 19, 2011 50.90 51.57 50.43 51.30 397,415 -0.55(-1.06%)
Sep 16, 2011 50.84 52.39 50.84 51.85 931,032 +0.07(+0.14%)
Sep 15, 2011 51.71 51.87 51.10 51.78 555,069 +0.82(+1.61%)
Sep 14, 2011 50.14 51.55 49.80 50.96 826,044 +1.28(+2.58%)
Sep 13, 2011 49.09 49.87 48.68 49.68 528,478 +0.96(+1.97%)
Sep 12, 2011 46.79 48.78 46.79 48.72 1,359,564 +1.37(+2.89%)
Sep 09, 2011 47.60 48.58 47.03 47.35 357,423 -0.51(-1.07%)
Sep 08, 2011 47.77 48.98 47.60 47.86 158,155 -0.21(-0.44%)
Sep 07, 2011 46.90 48.13 46.90 48.07 922,547 +1.96(+4.25%)
Sep 06, 2011 44.86 46.15 44.84 46.11 316,009 -0.31(-0.67%)
Sep 02, 2011 46.75 46.85 46.15 46.42 200,012 -1.13(-2.38%)
Sep 01, 2011 48.32 48.97 47.46 47.55 245,016 -0.79(-1.63%)
Aug 31, 2011 48.90 49.37 47.96 48.34 170,087 -0.25(-0.51%)
Aug 30, 2011 48.29 48.92 48.04 48.59 95,939 -0.01(-0.02%)
Aug 29, 2011 47.63 48.66 47.57 48.60 137,447 +1.64(+3.49%)
Aug 26, 2011 45.70 47.13 45.02 46.96 200,019 +1.27(+2.78%)
Aug 25, 2011 46.59 47.19 45.56 45.69 256,096 -1.23(-2.62%)
Aug 24, 2011 46.91 47.33 45.99 46.92 414,801 +0.04(+0.09%)
Aug 23, 2011 44.82 46.95 44.77 46.88 589,493 +2.29(+5.14%)
Aug 22, 2011 45.17 45.55 44.35 44.59 327,528 +0.27(+0.61%)
Aug 19, 2011 44.66 46.07 44.17 44.32 519,248 -0.83(-1.84%)
Aug 18, 2011 46.59 46.59 44.79 45.15 672,468 -2.77(-5.78%)
Aug 17, 2011 48.05 48.97 47.46 47.92 209,129 -0.32(-0.66%)
Aug 16, 2011 48.76 49.06 47.62 48.24 278,339 -0.88(-1.79%)
Aug 15, 2011 48.42 49.15 48.32 49.12 242,227 +0.93(+1.93%)
Aug 12, 2011 49.13 49.23 47.90 48.19 339,245 -0.20(-0.41%)
Aug 11, 2011 46.78 49.00 46.62 48.39 550,527 +2.28(+4.94%)
Aug 10, 2011 45.94 47.56 45.44 46.11 838,677 -0.90(-1.91%)
Aug 09, 2011 46.29 47.10 44.34 47.01 643,064 +2.01(+4.47%)
Aug 08, 2011 46.17 46.81 44.74 45.00 1,033,596 -2.54(-5.34%)
Aug 05, 2011 48.90 49.59 46.10 47.54 1,426,055 -0.98(-2.02%)
Aug 04, 2011 50.69 50.79 48.46 48.52 677,480 -2.97(-5.77%)
Aug 03, 2011 50.84 51.52 49.81 51.49 325,962 +0.60(+1.18%)
Aug 02, 2011 52.03 52.29 50.80 50.89 573,108 -1.52(-2.90%)
Aug 01, 2011 53.20 53.39 51.69 52.41 320,173 -0.06(-0.11%)
Jul 29, 2011 52.10 52.92 51.72 52.47 151,237 -0.44(-0.83%)
Jul 28, 2011 52.99 53.73 52.36 52.91 193,141 -0.11(-0.21%)
Jul 27, 2011 54.48 54.48 52.88 53.02 608,405 -1.96(-3.56%)
Jul 26, 2011 54.86 55.65 54.86 54.98 255,873 +0.37(+0.68%)
Jul 25, 2011 54.69 54.90 54.36 54.61 174,395 -0.65(-1.18%)
Jul 22, 2011 55.27 55.44 54.18 55.26 180,693 +1.31(+2.43%)
Jul 21, 2011 53.45 54.14 52.72 53.95 296,708 +0.40(+0.75%)
Jul 20, 2011 53.95 54.08 53.24 53.55 395,059 -0.21(-0.39%)
Jul 19, 2011 52.61 53.89 52.61 53.76 487,205 +1.63(+3.13%)
Jul 18, 2011 52.50 52.75 51.64 52.13 322,409 -0.64(-1.21%)
Jul 15, 2011 52.88 52.88 52.14 52.77 201,041 +0.21(+0.40%)
Jul 14, 2011 53.40 54.01 52.43 52.56 167,634 -0.79(-1.48%)
Jul 13, 2011 53.80 54.15 53.11 53.35 389,709 -0.17(-0.32%)
Jul 12, 2011 54.59 54.59 53.22 53.52 287,207 -1.58(-2.87%)
Jul 11, 2011 55.43 56.11 54.90 55.10 117,621 -0.97(-1.73%)
Jul 08, 2011 56.25 56.25 55.49 56.07 169,428 -0.78(-1.37%)
Jul 07, 2011 56.27 57.18 56.17 56.85 170,967 +1.06(+1.90%)
Jul 06, 2011 55.91 55.95 55.31 55.79 290,256 -0.45(-0.80%)
Jul 05, 2011 56.70 56.83 55.98 56.24 167,715 -0.45(-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.