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

443.60 USD -0.16 (-0.04%)
Streaming Delayed Price Updated: 6:54 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 59.43 59.43 58.25 58.44 185,053 -0.65(-1.10%)
Mar 31, 2011 59.55 59.72 58.92 59.09 61,142 -0.56(-0.94%)
Mar 30, 2011 60.17 60.17 59.17 59.65 79,485 +0.07(+0.12%)
Mar 29, 2011 58.97 59.58 58.44 59.58 211,299 +0.59(+1.00%)
Mar 28, 2011 59.35 59.51 58.96 58.99 425,245 +0.01(+0.02%)
Mar 25, 2011 59.30 59.58 58.91 58.98 363,425 -0.21(-0.35%)
Mar 24, 2011 58.32 59.32 58.19 59.19 301,667 +1.41(+2.44%)
Mar 23, 2011 57.02 57.88 56.66 57.78 552,649 +0.55(+0.96%)
Mar 22, 2011 57.75 57.75 57.14 57.23 229,871 -0.55(-0.95%)
Mar 21, 2011 57.97 58.10 57.42 57.78 251,409 +1.02(+1.80%)
Mar 18, 2011 57.40 57.44 56.52 56.76 423,444 +0.24(+0.42%)
Mar 17, 2011 56.90 57.20 56.32 56.52 1,510,246 +0.67(+1.20%)
Mar 16, 2011 56.74 57.70 55.44 55.85 2,244,794 -1.20(-2.10%)
Mar 15, 2011 55.98 57.44 55.32 57.05 522,373 -0.76(-1.31%)
Mar 14, 2011 57.67 58.53 57.42 57.81 1,342,951 -0.13(-0.22%)
Mar 11, 2011 56.91 58.01 56.91 57.94 208,859 +0.65(+1.13%)
Mar 10, 2011 57.92 58.16 57.24 57.29 588,306 -1.49(-2.53%)
Mar 09, 2011 60.35 60.35 58.71 58.78 611,775 -1.88(-3.10%)
Mar 08, 2011 60.53 61.18 59.98 60.66 613,198 +0.06(+0.10%)
Mar 07, 2011 62.53 62.53 59.91 60.60 289,065 -1.71(-2.74%)
Mar 04, 2011 62.75 62.77 61.84 62.31 1,612,773 -0.52(-0.83%)
Mar 03, 2011 62.27 63.10 62.27 62.83 197,375 +1.19(+1.93%)
Mar 02, 2011 60.82 62.44 60.82 61.64 1,307,744 +0.77(+1.26%)
Mar 01, 2011 62.18 62.31 60.80 60.87 281,510 -1.21(-1.95%)
Feb 28, 2011 62.92 63.08 61.44 62.08 84,588 -0.60(-0.96%)
Feb 25, 2011 61.90 62.75 61.79 62.68 564,009 +1.58(+2.59%)
Feb 24, 2011 60.16 61.25 60.08 61.10 153,294 +0.94(+1.56%)
Feb 23, 2011 61.46 61.46 59.35 60.16 135,178 -1.18(-1.92%)
Feb 22, 2011 62.61 62.77 61.13 61.34 162,856 -2.50(-3.92%)
Feb 18, 2011 64.07 64.19 63.55 63.84 81,040 -0.15(-0.23%)
Feb 17, 2011 62.78 64.13 62.78 63.99 207,294 +0.95(+1.51%)
Feb 16, 2011 62.87 63.23 62.66 63.04 88,211 +0.65(+1.04%)
Feb 15, 2011 62.94 62.94 62.17 62.39 73,222 -0.64(-1.02%)
Feb 14, 2011 62.62 63.52 62.62 63.03 70,102 +0.51(+0.82%)
Feb 11, 2011 61.68 62.74 61.59 62.52 89,050 +0.50(+0.81%)
Feb 10, 2011 61.22 62.12 61.03 62.02 366,940 +0.08(+0.13%)
Feb 09, 2011 62.13 62.35 61.72 61.94 45,116 -0.44(-0.71%)
Feb 08, 2011 62.37 62.39 61.85 62.38 99,062 +0.00(+0.00%)
Feb 07, 2011 62.81 63.00 62.17 62.38 169,676 -0.25(-0.40%)
Feb 04, 2011 61.52 62.63 61.47 62.63 383,952 +1.29(+2.10%)
Feb 03, 2011 61.40 61.48 60.79 61.34 138,169 +0.05(+0.08%)
Feb 02, 2011 60.76 61.56 60.63 61.29 148,763 +0.32(+0.52%)
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.