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

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 46.87 47.01 46.62 46.75 536,617 -0.60(-1.27%)
Nov 29, 2010 47.17 47.44 46.77 47.35 159,240 -0.07(-0.15%)
Nov 26, 2010 47.47 47.72 47.31 47.42 62,780 -0.30(-0.63%)
Nov 24, 2010 46.85 47.72 47.72 47.72 198,403 +1.17(+2.52%)
Nov 23, 2010 46.40 46.78 46.32 46.55 260,858 -0.34(-0.73%)
Nov 22, 2010 46.30 46.91 46.22 46.89 129,997 +0.59(+1.28%)
Nov 19, 2010 45.51 46.46 45.51 46.30 73,694 +0.70(+1.55%)
Nov 18, 2010 45.23 45.77 45.23 45.59 115,488 +0.81(+1.81%)
Nov 17, 2010 44.62 45.27 44.62 44.78 66,334 -0.04(-0.08%)
Nov 16, 2010 45.15 45.50 44.58 44.82 346,616 -0.65(-1.43%)
Nov 15, 2010 46.08 46.22 45.44 45.47 65,361 -0.34(-0.75%)
Nov 12, 2010 45.65 46.50 45.31 45.81 607,138 -0.02(-0.04%)
Nov 11, 2010 45.06 45.93 44.64 45.83 182,939 -0.51(-1.10%)
Nov 10, 2010 46.33 46.39 45.75 46.34 530,714 -0.04(-0.09%)
Nov 09, 2010 46.95 46.95 46.19 46.39 85,357 -0.50(-1.07%)
Nov 08, 2010 46.80 47.23 46.70 46.89 320,565 -0.01(-0.02%)
Nov 05, 2010 46.56 47.11 46.54 46.90 168,862 +0.30(+0.64%)
Nov 04, 2010 45.75 46.64 45.75 46.60 169,499 +1.41(+3.12%)
Nov 03, 2010 44.82 45.21 44.53 45.19 156,321 +0.46(+1.02%)
Nov 02, 2010 44.70 44.93 44.47 44.73 702,618 +0.30(+0.67%)
Nov 01, 2010 44.86 44.86 44.08 44.43 283,971 -0.14(-0.32%)
Oct 29, 2010 44.17 44.69 44.17 44.57 212,541 +0.27(+0.62%)
Oct 28, 2010 44.34 44.40 43.75 44.30 1,324,961 +0.02(+0.04%)
Oct 27, 2010 42.98 44.30 42.98 44.28 893,944 +1.17(+2.72%)
Oct 25, 2010 42.87 43.37 42.87 43.11 366,632 +0.49(+1.16%)
Oct 22, 2010 41.81 42.73 41.81 42.62 354,065 +0.81(+1.94%)
Oct 21, 2010 42.05 42.11 41.45 41.80 469,250 -0.25(-0.59%)
Oct 20, 2010 41.88 42.21 41.51 42.05 422,099 +0.28(+0.68%)
Oct 19, 2010 41.73 42.52 41.35 41.77 291,755 -0.59(-1.39%)
Oct 18, 2010 42.43 42.56 42.03 42.36 571,571 -0.29(-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.