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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 16.61 16.88 16.49 16.73 474,278 -0.14(-0.83%)
Jul 28, 2011 16.90 17.13 16.70 16.87 605,689 -0.04(-0.21%)
Jul 27, 2011 17.37 17.37 16.86 16.91 1,907,955 -0.62(-3.56%)
Jul 26, 2011 17.49 17.75 17.49 17.53 802,416 +0.12(+0.68%)
Jul 25, 2011 17.44 17.51 17.33 17.41 546,902 -0.21(-1.18%)
Jul 22, 2011 17.62 17.68 17.28 17.62 566,652 +0.42(+2.43%)
Jul 21, 2011 17.04 17.26 16.81 17.20 930,475 +0.13(+0.75%)
Jul 20, 2011 17.20 17.24 16.98 17.08 1,238,903 -0.07(-0.39%)
Jul 19, 2011 16.78 17.18 16.78 17.14 1,527,872 +0.52(+3.13%)
Jul 18, 2011 16.74 16.82 16.47 16.62 1,011,073 -0.20(-1.21%)
Jul 15, 2011 16.86 16.86 16.63 16.83 630,463 +0.07(+0.40%)
Jul 14, 2011 17.03 17.22 16.72 16.76 525,699 -0.25(-1.48%)
Jul 13, 2011 17.16 17.27 16.94 17.01 1,222,125 -0.05(-0.32%)
Jul 12, 2011 17.41 17.41 16.97 17.07 900,680 -0.50(-2.87%)
Jul 11, 2011 17.68 17.89 17.51 17.57 368,858 -0.31(-1.73%)
Jul 08, 2011 17.94 17.94 17.69 17.88 531,325 -0.25(-1.37%)
Jul 07, 2011 17.94 18.23 17.91 18.13 536,151 +0.34(+1.90%)
Jul 06, 2011 17.83 17.84 17.64 17.79 910,241 -0.14(-0.80%)
Jul 05, 2011 18.08 18.12 17.85 17.93 525,953 -0.14(-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.