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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.68 17.76 17.65 17.76 56,188 +0.00(+0.02%)
Dec 30, 2010 17.68 17.80 17.68 17.76 131,297 +0.05(+0.31%)
Dec 29, 2010 17.77 17.77 17.68 17.70 55,608 +0.00(+0.02%)
Dec 28, 2010 17.81 17.81 17.63 17.70 126,577 -0.07(-0.41%)
Dec 27, 2010 17.71 17.79 17.53 17.77 156,682 +0.02(+0.13%)
Dec 23, 2010 17.78 17.79 17.70 17.75 263,207 -0.05(-0.29%)
Dec 22, 2010 17.71 17.80 17.61 17.80 1,797,143 +0.02(+0.11%)
Dec 21, 2010 17.74 17.84 17.74 17.78 122,886 +0.11(+0.63%)
Dec 20, 2010 17.79 17.79 17.60 17.67 185,563 -0.15(-0.84%)
Dec 17, 2010 17.73 17.87 17.73 17.82 507,618 +0.11(+0.65%)
Dec 16, 2010 17.62 17.77 17.61 17.71 1,292,099 +0.10(+0.54%)
Dec 15, 2010 17.75 17.84 17.58 17.61 212,688 -0.19(-1.07%)
Dec 14, 2010 17.95 17.97 17.74 17.80 381,850 -0.12(-0.66%)
Dec 13, 2010 18.15 18.16 17.91 17.92 713,367 -0.12(-0.67%)
Dec 10, 2010 18.07 18.10 17.98 18.04 60,140 +0.00(+0.02%)
Dec 09, 2010 18.09 18.09 17.98 18.04 104,699 +0.05(+0.30%)
Dec 08, 2010 17.81 18.01 17.79 17.98 228,940 +0.15(+0.86%)
Dec 07, 2010 18.02 18.10 17.83 17.83 305,658 -0.02(-0.11%)
Dec 06, 2010 17.89 17.89 17.71 17.85 734,991 -0.01(-0.05%)
Dec 03, 2010 17.65 17.91 17.65 17.86 686,235 +0.09(+0.50%)
Dec 02, 2010 17.51 17.79 17.51 17.77 726,802 +0.34(+1.98%)
Dec 01, 2010 17.19 17.48 17.19 17.43 495,440 +0.51(+3.02%)
Nov 30, 2010 16.96 17.01 16.87 16.92 1,483,026 -0.22(-1.27%)
Nov 29, 2010 17.07 17.16 16.92 17.13 440,086 -0.03(-0.15%)
Nov 26, 2010 17.18 17.27 17.12 17.16 173,504 -0.11(-0.63%)
Nov 24, 2010 16.95 17.27 17.27 17.27 548,320 +0.42(+2.52%)
Nov 23, 2010 16.79 16.93 16.76 16.84 720,922 -0.12(-0.73%)
Nov 22, 2010 16.75 16.97 16.72 16.97 359,269 +0.21(+1.28%)
Nov 19, 2010 16.47 16.81 16.47 16.75 203,665 +0.26(+1.55%)
Nov 18, 2010 16.37 16.56 16.37 16.50 319,169 +0.29(+1.81%)
Nov 17, 2010 16.14 16.38 16.14 16.20 183,324 -0.01(-0.08%)
Nov 16, 2010 16.34 16.46 16.13 16.22 957,929 -0.24(-1.43%)
Nov 15, 2010 16.67 16.72 16.44 16.45 180,636 -0.12(-0.75%)
Nov 12, 2010 16.52 16.83 16.40 16.58 1,677,923 -0.01(-0.04%)
Nov 11, 2010 16.30 16.62 16.15 16.58 505,583 -0.18(-1.10%)
Nov 10, 2010 16.77 16.78 16.55 16.77 1,466,711 -0.02(-0.10%)
Nov 09, 2010 16.99 16.99 16.71 16.78 235,899 -0.18(-1.07%)
Nov 08, 2010 16.93 17.09 16.90 16.97 885,934 -0.00(-0.02%)
Nov 05, 2010 16.85 17.05 16.84 16.97 466,678 +0.11(+0.64%)
Nov 04, 2010 16.55 16.88 16.55 16.86 468,437 +0.51(+3.12%)
Nov 03, 2010 16.22 16.36 16.11 16.35 432,020 +0.17(+1.02%)
Nov 02, 2010 16.18 16.26 16.09 16.19 1,941,795 +0.11(+0.67%)
Nov 01, 2010 16.23 16.23 15.95 16.08 784,800 -0.05(-0.32%)
Oct 29, 2010 15.98 16.17 15.98 16.13 587,391 +0.10(+0.62%)
Oct 28, 2010 16.04 16.06 15.83 16.03 3,661,737 +0.01(+0.04%)
Oct 27, 2010 15.55 16.03 15.55 16.02 2,470,555 +0.42(+2.72%)
Oct 25, 2010 15.51 15.69 15.51 15.60 1,013,245 +0.18(+1.16%)
Oct 22, 2010 15.13 15.46 15.13 15.42 978,515 +0.29(+1.94%)
Oct 21, 2010 15.22 15.24 15.00 15.13 1,296,847 -0.09(-0.59%)
Oct 20, 2010 15.16 15.27 15.02 15.22 1,166,538 +0.10(+0.68%)
Oct 19, 2010 15.10 15.38 14.96 15.11 806,312 -0.21(-1.39%)
Oct 18, 2010 15.35 15.40 15.21 15.33 1,579,628 -0.11(-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.