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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 45.87 46.60 45.54 46.20 171,763 -0.39(-0.83%)
Jul 28, 2011 46.66 47.31 46.10 46.59 219,355 -0.10(-0.21%)
Jul 27, 2011 47.97 47.97 46.56 46.68 690,980 -1.73(-3.56%)
Jul 26, 2011 48.30 49.00 48.30 48.41 290,601 +0.33(+0.68%)
Jul 25, 2011 48.15 48.34 47.86 48.08 198,064 -0.57(-1.18%)
Jul 22, 2011 48.66 48.82 47.71 48.66 205,217 +1.15(+2.43%)
Jul 21, 2011 47.06 47.67 46.42 47.50 336,978 +0.35(+0.75%)
Jul 20, 2011 47.50 47.62 46.88 47.15 448,678 -0.18(-0.39%)
Jul 19, 2011 46.32 47.45 46.32 47.34 553,331 +1.44(+3.13%)
Jul 18, 2011 46.23 46.45 45.47 45.90 366,168 -0.56(-1.21%)
Jul 15, 2011 46.56 46.56 45.91 46.46 228,327 +0.18(+0.40%)
Jul 14, 2011 47.02 47.56 46.16 46.28 190,386 -0.70(-1.48%)
Jul 13, 2011 47.37 47.68 46.76 46.97 442,602 -0.15(-0.32%)
Jul 12, 2011 48.07 48.07 46.86 47.12 326,188 -1.39(-2.87%)
Jul 11, 2011 48.81 49.40 48.34 48.52 133,585 -0.85(-1.73%)
Jul 08, 2011 49.53 49.53 48.86 49.37 192,423 -0.69(-1.37%)
Jul 07, 2011 49.55 50.35 49.46 50.06 194,171 +0.93(+1.90%)
Jul 06, 2011 49.23 49.26 48.70 49.12 329,651 -0.40(-0.80%)
Jul 05, 2011 49.92 50.04 49.29 49.52 190,478 -0.40(-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.