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 (%)
Nov 30, 2010 46.83 46.97 46.59 46.71 537,051 -0.60(-1.27%)
Nov 29, 2010 47.13 47.40 46.74 47.31 159,369 -0.07(-0.15%)
Nov 26, 2010 47.43 47.68 47.27 47.38 62,831 -0.30(-0.63%)
Nov 24, 2010 46.82 47.68 47.68 47.68 198,564 +1.17(+2.52%)
Nov 23, 2010 46.36 46.74 46.28 46.51 261,069 -0.34(-0.73%)
Nov 22, 2010 46.26 46.87 46.18 46.85 130,103 +0.59(+1.28%)
Nov 19, 2010 45.47 46.42 45.47 46.26 73,754 +0.70(+1.55%)
Nov 18, 2010 45.20 45.73 45.20 45.56 115,581 +0.81(+1.81%)
Nov 17, 2010 44.58 45.23 44.58 44.75 66,387 -0.04(-0.08%)
Nov 16, 2010 45.12 45.46 44.54 44.78 346,897 -0.65(-1.43%)
Nov 15, 2010 46.04 46.18 45.41 45.43 65,414 -0.34(-0.75%)
Nov 12, 2010 45.61 46.46 45.28 45.78 607,630 -0.02(-0.04%)
Nov 11, 2010 45.02 45.89 44.61 45.79 183,088 -0.51(-1.10%)
Nov 10, 2010 46.30 46.35 45.71 46.31 531,143 -0.04(-0.09%)
Nov 09, 2010 46.91 46.91 46.15 46.35 85,426 -0.50(-1.07%)
Nov 08, 2010 46.76 47.19 46.66 46.85 320,825 -0.01(-0.02%)
Nov 05, 2010 46.53 47.07 46.50 46.86 168,999 +0.30(+0.64%)
Nov 04, 2010 45.72 46.60 45.72 46.56 169,636 +1.41(+3.12%)
Nov 03, 2010 44.78 45.17 44.49 45.15 156,448 +0.46(+1.02%)
Nov 02, 2010 44.67 44.90 44.43 44.69 703,186 +0.30(+0.67%)
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.