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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 52.43 52.58 51.88 52.03 69,440 -0.49(-0.94%)
Mar 30, 2011 52.98 52.98 52.10 52.52 90,273 +0.06(+0.12%)
Mar 29, 2011 51.92 52.46 51.46 52.46 239,977 +0.52(+1.00%)
Mar 28, 2011 52.26 52.40 51.91 51.94 482,961 +0.01(+0.02%)
Mar 25, 2011 52.21 52.46 51.87 51.93 412,750 -0.18(-0.35%)
Mar 24, 2011 51.35 52.23 51.24 52.12 342,610 +1.24(+2.44%)
Mar 23, 2011 50.21 50.96 49.89 50.88 627,657 +0.48(+0.96%)
Mar 22, 2011 50.85 50.85 50.31 50.39 261,070 -0.48(-0.95%)
Mar 21, 2011 51.04 51.16 50.56 50.88 285,531 +0.90(+1.80%)
Mar 18, 2011 50.54 50.58 49.77 49.98 480,916 +0.21(+0.42%)
Mar 17, 2011 50.10 50.36 49.59 49.77 1,715,224 +0.59(+1.20%)
Mar 16, 2011 49.96 50.80 48.81 49.18 2,549,469 -1.06(-2.10%)
Mar 15, 2011 49.29 50.58 48.71 50.23 593,272 -0.67(-1.31%)
Mar 14, 2011 50.78 51.53 50.56 50.90 1,525,223 -0.11(-0.22%)
Mar 11, 2011 50.11 51.08 50.11 51.02 237,206 +0.57(+1.13%)
Mar 10, 2011 51.00 51.21 50.40 50.44 668,154 -1.31(-2.53%)
Mar 09, 2011 53.14 53.14 51.69 51.76 694,808 -1.66(-3.10%)
Mar 08, 2011 53.30 53.87 52.81 53.41 696,424 +0.05(+0.10%)
Mar 07, 2011 55.06 55.06 52.75 53.36 328,298 -1.51(-2.74%)
Mar 04, 2011 55.25 55.27 54.45 54.86 1,831,667 -0.46(-0.83%)
Mar 03, 2011 54.83 55.56 54.83 55.32 224,163 +1.05(+1.93%)
Mar 02, 2011 53.55 54.98 53.55 54.27 1,485,238 +0.68(+1.27%)
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.