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

423.94 USD -6.13 (-1.43%)
Official Closing Price Updated: 7:54 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 52.99 53.15 52.32 52.40 152,602 -1.30(-2.42%)
Oct 28, 2011 53.53 53.71 53.17 53.70 119,832 +0.21(+0.39%)
Oct 27, 2011 52.91 53.89 52.49 53.49 305,653 +2.17(+4.23%)
Oct 26, 2011 51.49 51.90 50.31 51.32 203,472 +0.17(+0.33%)
Oct 25, 2011 51.53 52.05 51.03 51.15 205,960 -0.86(-1.65%)
Oct 24, 2011 50.45 52.10 50.45 52.01 210,430 +1.68(+3.34%)
Oct 21, 2011 49.98 51.02 49.98 50.33 556,914 +1.05(+2.13%)
Oct 20, 2011 49.88 49.88 48.34 49.28 199,514 -0.87(-1.73%)
Oct 19, 2011 50.91 51.09 50.04 50.15 418,388 -1.03(-2.01%)
Oct 18, 2011 50.23 51.35 49.60 51.18 169,020 +1.01(+2.01%)
Oct 17, 2011 51.31 51.31 49.97 50.17 463,328 -1.34(-2.60%)
Oct 14, 2011 51.50 51.59 50.67 51.51 541,990 +0.58(+1.14%)
Oct 13, 2011 49.68 51.12 49.68 50.93 243,177 +1.01(+2.02%)
Oct 12, 2011 50.08 50.47 49.90 49.92 187,618 +0.37(+0.75%)
Oct 11, 2011 49.51 49.73 49.21 49.55 181,273 -0.05(-0.10%)
Oct 10, 2011 48.99 49.89 48.99 49.60 299,017 +1.36(+2.82%)
Oct 07, 2011 48.18 48.88 47.81 48.24 290,440 +0.22(+0.46%)
Oct 06, 2011 47.74 48.10 46.89 48.02 191,822 +0.58(+1.22%)
Oct 05, 2011 45.98 47.62 45.43 47.44 459,577 +1.46(+3.18%)
Oct 04, 2011 43.56 46.08 43.54 45.98 1,154,089 +1.76(+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.