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

226.43 +0.75 (+0.33%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 46.65 46.79 46.06 46.13 173,350 -1.14(-2.42%)
Oct 28, 2011 47.12 47.28 46.81 47.27 136,125 +0.18(+0.39%)
Oct 27, 2011 46.58 47.44 46.21 47.09 347,211 +1.91(+4.23%)
Oct 26, 2011 45.33 45.69 44.29 45.18 231,137 +0.15(+0.33%)
Oct 25, 2011 45.36 45.82 44.92 45.03 233,963 -0.76(-1.65%)
Oct 24, 2011 44.41 45.87 44.41 45.78 239,041 +1.48(+3.34%)
Oct 21, 2011 44.00 44.91 44.00 44.31 632,635 +0.92(+2.13%)
Oct 20, 2011 43.91 43.91 42.55 43.38 226,641 -0.77(-1.73%)
Oct 19, 2011 44.82 44.97 44.05 44.15 475,274 -0.91(-2.01%)
Oct 18, 2011 44.22 45.20 43.66 45.05 192,001 +0.89(+2.01%)
Oct 17, 2011 45.17 45.17 43.99 44.16 526,324 -1.18(-2.60%)
Oct 14, 2011 45.34 45.42 44.61 45.34 615,682 +0.51(+1.14%)
Oct 13, 2011 43.73 45.00 43.73 44.83 276,240 +0.89(+2.02%)
Oct 12, 2011 44.09 44.43 43.93 43.95 213,127 +0.33(+0.75%)
Oct 11, 2011 43.58 43.78 43.32 43.62 205,920 -0.04(-0.10%)
Oct 10, 2011 43.13 43.92 43.13 43.66 339,673 +1.20(+2.82%)
Oct 07, 2011 42.41 43.03 42.09 42.47 329,930 +0.19(+0.46%)
Oct 06, 2011 42.03 42.34 41.28 42.27 217,903 +0.51(+1.22%)
Oct 05, 2011 40.48 41.92 39.99 41.76 522,063 +1.29(+3.18%)
Oct 04, 2011 38.35 40.56 38.33 40.48 1,311,006 +1.55(+3.98%)
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.