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

407.62 USD -24.62 (-5.70%)
Streaming Delayed Price Updated: 4:25 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 55.45 55.70 55.36 55.70 17,916 +0.01(+0.02%)
Dec 30, 2010 55.46 55.81 55.46 55.69 41,865 +0.17(+0.31%)
Dec 29, 2010 55.72 55.72 55.45 55.52 17,731 +0.01(+0.02%)
Dec 28, 2010 55.86 55.86 55.30 55.51 40,360 -0.23(-0.41%)
Dec 27, 2010 55.55 55.80 54.98 55.74 49,959 +0.07(+0.13%)
Dec 23, 2010 55.76 55.80 55.52 55.67 83,925 -0.16(-0.29%)
Dec 22, 2010 55.53 55.84 55.24 55.83 573,029 +0.06(+0.11%)
Dec 21, 2010 55.65 55.94 55.64 55.77 39,183 +0.35(+0.63%)
Dec 20, 2010 55.79 55.79 55.21 55.42 59,168 -0.47(-0.84%)
Dec 17, 2010 55.61 56.05 55.61 55.89 161,857 +0.36(+0.65%)
Dec 16, 2010 55.25 55.73 55.23 55.53 411,993 +0.30(+0.54%)
Dec 15, 2010 55.66 55.96 55.15 55.23 67,817 -0.60(-1.07%)
Dec 14, 2010 56.31 56.35 55.64 55.83 121,755 -0.37(-0.66%)
Dec 13, 2010 56.91 56.95 56.17 56.20 227,461 -0.38(-0.67%)
Dec 10, 2010 56.68 56.78 56.40 56.58 19,176 +0.01(+0.02%)
Dec 09, 2010 56.74 56.75 56.38 56.57 33,384 +0.17(+0.30%)
Dec 08, 2010 55.87 56.48 55.80 56.40 72,999 +0.48(+0.86%)
Dec 07, 2010 56.52 56.78 55.92 55.92 97,461 -0.06(-0.11%)
Dec 06, 2010 56.12 56.12 55.55 55.98 234,356 -0.03(-0.05%)
Dec 03, 2010 55.35 56.16 55.35 56.01 218,810 +0.28(+0.50%)
Dec 02, 2010 54.92 55.80 54.92 55.73 231,745 +1.08(+1.98%)
Dec 01, 2010 53.90 54.83 53.90 54.65 157,974 +1.60(+3.02%)
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.