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

428.36 USD -13.32 (-3.02%)
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 46.79 47.20 45.89 45.92 532,479 -1.63(-3.43%)
Sep 29, 2011 48.86 48.93 46.60 47.55 346,814 -0.62(-1.29%)
Sep 28, 2011 49.61 49.79 48.11 48.17 377,355 -1.38(-2.79%)
Sep 27, 2011 49.59 50.55 49.30 49.55 465,893 +0.89(+1.83%)
Sep 26, 2011 49.12 49.12 47.56 48.66 548,369 -0.16(-0.33%)
Sep 23, 2011 47.60 49.08 47.33 48.82 851,055 +0.87(+1.81%)
Sep 22, 2011 48.21 48.36 47.11 47.95 1,020,172 -1.67(-3.37%)
Sep 21, 2011 50.83 51.21 49.61 49.62 576,296 -1.02(-2.01%)
Sep 20, 2011 51.50 51.67 50.57 50.64 494,557 -0.66(-1.29%)
Sep 19, 2011 50.90 51.57 50.43 51.30 397,415 -0.55(-1.06%)
Sep 16, 2011 50.84 52.39 50.84 51.85 931,032 +0.07(+0.14%)
Sep 15, 2011 51.71 51.87 51.10 51.78 555,069 +0.82(+1.61%)
Sep 14, 2011 50.14 51.55 49.80 50.96 826,044 +1.28(+2.58%)
Sep 13, 2011 49.09 49.87 48.68 49.68 528,478 +0.96(+1.97%)
Sep 12, 2011 46.79 48.78 46.79 48.72 1,359,564 +1.37(+2.89%)
Sep 09, 2011 47.60 48.58 47.03 47.35 357,423 -0.51(-1.07%)
Sep 08, 2011 47.77 48.98 47.60 47.86 158,155 -0.21(-0.44%)
Sep 07, 2011 46.90 48.13 46.90 48.07 922,547 +1.96(+4.25%)
Sep 06, 2011 44.86 46.15 44.84 46.11 316,009 -0.31(-0.67%)
Sep 02, 2011 46.75 46.85 46.15 46.42 200,012 -1.13(-2.38%)
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.