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

375.21 USD -21.40 (-5.40%)
Official Closing Price Updated: 5:10 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 54.33 55.69 54.33 55.50 126,280 +1.27(+2.34%)
Jun 29, 2011 54.32 54.51 53.82 54.23 156,884 +0.07(+0.13%)
Jun 28, 2011 53.58 54.18 53.55 54.16 90,854 +0.72(+1.35%)
Jun 27, 2011 53.29 53.66 52.67 53.44 84,500 +0.27(+0.51%)
Jun 24, 2011 54.31 54.31 53.02 53.17 115,620 -1.25(-2.30%)
Jun 23, 2011 53.14 54.48 52.74 54.42 177,790 +0.67(+1.25%)
Jun 22, 2011 53.85 54.30 53.61 53.75 196,798 -0.21(-0.39%)
Jun 21, 2011 53.07 54.12 52.72 53.96 345,796 +1.24(+2.35%)
Jun 20, 2011 52.74 52.91 52.45 52.72 501,165 +0.07(+0.13%)
Jun 17, 2011 53.96 53.96 52.47 52.65 312,982 -0.79(-1.48%)
Jun 16, 2011 54.00 54.12 52.97 53.44 193,474 -0.62(-1.15%)
Jun 15, 2011 54.57 54.90 53.96 54.06 156,149 -1.01(-1.83%)
Jun 14, 2011 54.97 55.40 54.90 55.07 290,570 +0.95(+1.76%)
Jun 13, 2011 54.69 54.90 53.90 54.12 150,077 -0.48(-0.88%)
Jun 10, 2011 55.27 55.30 54.22 54.60 136,043 -0.89(-1.60%)
Jun 09, 2011 55.47 55.82 55.19 55.49 501,347 +0.04(+0.07%)
Jun 08, 2011 56.28 56.28 55.26 55.45 259,533 -1.10(-1.95%)
Jun 07, 2011 56.65 57.16 56.55 56.55 297,236 +0.23(+0.41%)
Jun 06, 2011 56.83 56.87 56.26 56.32 337,260 -0.41(-0.72%)
Jun 03, 2011 57.07 57.56 56.66 56.73 177,213 -0.18(-0.32%)
May 24, 2011 57.70 57.71 56.90 56.91 490,334 -0.50(-0.87%)
May 23, 2011 57.90 57.90 57.37 57.41 91,401 -1.20(-2.05%)
May 20, 2011 58.74 58.91 58.28 58.61 107,551 -0.12(-0.20%)
May 19, 2011 59.10 59.10 58.22 58.73 200,921 -0.50(-0.84%)
May 18, 2011 58.20 59.36 58.20 59.23 50,359 +1.06(+1.82%)
May 17, 2011 58.58 58.63 57.60 58.17 376,484 -0.73(-1.24%)
May 16, 2011 59.51 60.12 58.79 58.90 245,323 -0.84(-1.41%)
May 13, 2011 60.40 60.58 59.70 59.74 43,558 -0.74(-1.22%)
May 12, 2011 59.44 60.72 59.38 60.48 113,880 +0.78(+1.31%)
May 11, 2011 60.30 60.43 59.35 59.70 66,793 -0.44(-0.73%)
May 10, 2011 59.98 60.33 59.88 60.14 48,937 +0.29(+0.48%)
May 09, 2011 60.16 60.16 59.49 59.85 172,314 -0.25(-0.42%)
May 06, 2011 60.36 60.73 59.85 60.10 94,229 +0.47(+0.79%)
May 05, 2011 59.17 60.21 59.08 59.63 86,090 +0.16(+0.27%)
May 04, 2011 59.72 59.97 58.76 59.47 264,822 -0.02(-0.03%)
May 03, 2011 59.95 60.09 59.08 59.49 115,678 -0.74(-1.23%)
May 02, 2011 60.33 60.98 60.10 60.23 76,221 -0.55(-0.90%)
Apr 29, 2011 60.47 60.86 60.47 60.78 42,654 +0.21(+0.35%)
Apr 28, 2011 60.72 60.91 60.17 60.57 45,431 -0.31(-0.51%)
Apr 27, 2011 60.50 60.98 60.21 60.88 76,939 -0.04(-0.07%)
Apr 26, 2011 60.00 61.02 60.00 60.92 94,198 +0.98(+1.63%)
Apr 25, 2011 60.17 60.17 59.72 59.94 175,785 +0.04(+0.07%)
Apr 21, 2011 60.32 60.32 59.61 59.90 68,265 +0.06(+0.10%)
Apr 20, 2011 59.05 59.90 59.01 59.84 279,586 +2.43(+4.23%)
Apr 19, 2011 57.10 57.47 56.97 57.41 80,788 +0.24(+0.42%)
Apr 18, 2011 57.50 57.51 56.75 57.17 117,580 -1.04(-1.79%)
Apr 15, 2011 57.75 58.40 57.45 58.21 186,188 +0.30(+0.52%)
Apr 14, 2011 57.35 57.92 57.04 57.91 112,454 +0.09(+0.16%)
Apr 13, 2011 58.03 58.21 57.48 57.82 425,069 +0.14(+0.24%)
Apr 12, 2011 58.52 58.52 57.37 57.68 230,887 -1.25(-2.12%)
Apr 11, 2011 59.43 59.51 58.72 58.93 123,730 -0.50(-0.84%)
Apr 08, 2011 60.22 60.36 59.12 59.43 96,416 -0.50(-0.83%)
Apr 07, 2011 60.17 60.17 59.30 59.93 788,347 -0.20(-0.33%)
Apr 06, 2011 59.82 60.22 59.59 60.13 89,630 +0.91(+1.54%)
Apr 05, 2011 58.91 59.70 58.84 59.22 270,975 +1.30(+2.24%)
Apr 04, 2011 58.66 58.66 57.59 57.92 223,785 -0.52(-0.89%)
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.