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

432.24 USD UNCHANGED
Streaming Delayed Price Updated: 6:16 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 53.19 53.35 52.91 53.05 472,871 -0.68(-1.27%)
Nov 29, 2010 53.53 53.83 53.08 53.73 140,324 -0.08(-0.15%)
Nov 26, 2010 53.87 54.15 53.69 53.81 55,323 -0.34(-0.63%)
Nov 24, 2010 53.17 54.15 54.15 54.15 174,835 +1.33(+2.52%)
Nov 23, 2010 52.65 53.08 52.56 52.82 229,870 -0.39(-0.73%)
Nov 22, 2010 52.54 53.23 52.45 53.21 114,555 +0.67(+1.28%)
Nov 19, 2010 51.64 52.72 51.64 52.54 64,940 +0.80(+1.55%)
Nov 18, 2010 51.33 51.94 51.33 51.74 101,769 +0.92(+1.81%)
Nov 17, 2010 50.63 51.37 50.63 50.82 58,454 -0.04(-0.08%)
Nov 16, 2010 51.24 51.63 50.59 50.86 305,441 -0.74(-1.43%)
Nov 15, 2010 52.29 52.45 51.57 51.60 57,597 -0.39(-0.75%)
Nov 12, 2010 51.80 52.77 51.42 51.99 535,015 -0.02(-0.04%)
Nov 11, 2010 51.13 52.12 50.66 52.01 161,208 -0.58(-1.10%)
Nov 10, 2010 52.58 52.64 51.92 52.59 467,669 -0.05(-0.09%)
Nov 09, 2010 53.28 53.28 52.41 52.64 75,218 -0.57(-1.07%)
Nov 08, 2010 53.11 53.60 52.99 53.21 282,485 -0.01(-0.02%)
Nov 05, 2010 52.84 53.46 52.81 53.22 148,803 +0.34(+0.64%)
Nov 04, 2010 51.92 52.93 51.92 52.88 149,364 +1.60(+3.12%)
Nov 03, 2010 50.86 51.30 50.53 51.28 137,752 +0.52(+1.02%)
Nov 02, 2010 50.73 50.99 50.46 50.76 619,152 +0.34(+0.67%)
Nov 01, 2010 50.91 50.91 50.02 50.42 250,238 -0.16(-0.32%)
Oct 29, 2010 50.12 50.71 50.12 50.58 187,293 +0.31(+0.62%)
Oct 28, 2010 50.32 50.38 49.65 50.27 1,167,565 +0.02(+0.04%)
Oct 27, 2010 48.77 50.27 48.77 50.25 787,750 +1.33(+2.72%)
Oct 25, 2010 48.65 49.22 48.65 48.92 323,079 +0.56(+1.16%)
Oct 22, 2010 47.45 48.49 47.45 48.36 312,005 +0.92(+1.94%)
Oct 21, 2010 47.72 47.79 47.04 47.44 413,507 -0.28(-0.59%)
Oct 20, 2010 47.53 47.90 47.11 47.72 371,957 +0.32(+0.68%)
Oct 19, 2010 47.36 48.25 46.93 47.40 257,097 -0.67(-1.39%)
Oct 18, 2010 48.15 48.30 47.70 48.07 503,673 -0.33(-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.