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

369.48 USD +1.70 (+0.46%)
Streaming Delayed Price Updated: 11:33 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 62.92 63.08 61.44 62.08 84,588 -0.60(-0.96%)
Feb 25, 2011 61.90 62.75 61.79 62.68 564,009 +1.58(+2.59%)
Feb 24, 2011 60.16 61.25 60.08 61.10 153,294 +0.94(+1.56%)
Feb 23, 2011 61.46 61.46 59.35 60.16 135,178 -1.18(-1.92%)
Feb 22, 2011 62.61 62.77 61.13 61.34 162,856 -2.50(-3.92%)
Feb 18, 2011 64.07 64.19 63.55 63.84 81,040 -0.15(-0.23%)
Feb 17, 2011 62.78 64.13 62.78 63.99 207,294 +0.95(+1.51%)
Feb 16, 2011 62.87 63.23 62.66 63.04 88,211 +0.65(+1.04%)
Feb 15, 2011 62.94 62.94 62.17 62.39 73,222 -0.64(-1.02%)
Feb 14, 2011 62.62 63.52 62.62 63.03 70,102 +0.51(+0.82%)
Feb 11, 2011 61.68 62.74 61.59 62.52 89,050 +0.50(+0.81%)
Feb 10, 2011 61.22 62.12 61.03 62.02 366,940 +0.08(+0.13%)
Feb 09, 2011 62.13 62.35 61.72 61.94 45,116 -0.44(-0.71%)
Feb 08, 2011 62.37 62.39 61.85 62.38 99,062 +0.00(+0.00%)
Feb 07, 2011 62.81 63.00 62.17 62.38 169,676 -0.25(-0.40%)
Feb 04, 2011 61.52 62.63 61.47 62.63 383,952 +1.29(+2.10%)
Feb 03, 2011 61.40 61.48 60.79 61.34 138,169 +0.05(+0.08%)
Feb 02, 2011 60.76 61.56 60.63 61.29 148,763 +0.32(+0.52%)
Feb 01, 2011 60.03 61.28 60.03 60.97 342,000 +1.48(+2.49%)
Jan 31, 2011 59.28 59.77 58.18 59.49 59,773 +0.23(+0.39%)
Jan 28, 2011 61.09 61.19 58.95 59.26 154,713 -1.67(-2.74%)
Jan 27, 2011 60.19 61.07 60.19 60.93 98,063 +1.17(+1.96%)
Jan 26, 2011 59.52 59.95 59.16 59.76 140,789 +0.48(+0.81%)
Jan 25, 2011 59.55 59.64 58.90 59.28 127,355 -0.42(-0.70%)
Jan 24, 2011 58.56 59.73 58.50 59.70 627,134 +1.35(+2.31%)
Jan 21, 2011 59.23 59.31 58.24 58.35 92,037 -0.42(-0.71%)
Jan 20, 2011 58.90 58.90 57.92 58.77 456,955 -0.61(-1.03%)
Jan 19, 2011 60.31 60.37 59.23 59.38 923,646 -1.47(-2.42%)
Jan 18, 2011 60.79 61.02 60.48 60.85 247,280 -0.17(-0.28%)
Jan 14, 2011 59.60 61.03 59.60 61.02 550,702 +1.58(+2.66%)
Jan 13, 2011 59.45 59.64 59.10 59.44 229,314 +0.04(+0.07%)
Jan 12, 2011 58.65 59.43 58.31 59.40 153,048 +1.14(+1.96%)
Jan 11, 2011 58.44 58.44 57.96 58.26 44,156 +0.15(+0.26%)
Jan 10, 2011 57.32 58.21 57.23 58.11 256,288 +0.62(+1.08%)
Jan 07, 2011 57.49 57.74 56.59 57.49 1,347,109 +0.16(+0.28%)
Jan 06, 2011 56.63 57.43 56.53 57.33 326,187 +1.01(+1.79%)
Jan 05, 2011 55.81 56.38 55.69 56.32 45,915 +0.18(+0.32%)
Jan 04, 2011 56.27 56.53 55.60 56.14 91,325 +0.14(+0.25%)
Jan 03, 2011 55.97 56.67 55.86 56.00 114,505 +0.30(+0.54%)
Dec 31, 2010 55.45 55.70 55.36 55.70 17,916 +0.01(+0.02%)
Dec 30, 2010 55.46 55.81 55.46 55.69 41,865 +0.17(+0.31%)
Dec 29, 2010 55.72 55.72 55.45 55.52 17,731 +0.01(+0.02%)
Dec 28, 2010 55.86 55.86 55.30 55.51 40,360 -0.23(-0.41%)
Dec 27, 2010 55.55 55.80 54.98 55.74 49,959 +0.07(+0.13%)
Dec 23, 2010 55.76 55.80 55.52 55.67 83,925 -0.16(-0.29%)
Dec 22, 2010 55.53 55.84 55.24 55.83 573,029 +0.06(+0.11%)
Dec 21, 2010 55.65 55.94 55.64 55.77 39,183 +0.35(+0.63%)
Dec 20, 2010 55.79 55.79 55.21 55.42 59,168 -0.47(-0.84%)
Dec 17, 2010 55.61 56.05 55.61 55.89 161,857 +0.36(+0.65%)
Dec 16, 2010 55.25 55.73 55.23 55.53 411,993 +0.30(+0.54%)
Dec 15, 2010 55.66 55.96 55.15 55.23 67,817 -0.60(-1.07%)
Dec 14, 2010 56.31 56.35 55.64 55.83 121,755 -0.37(-0.66%)
Dec 13, 2010 56.91 56.95 56.17 56.20 227,461 -0.38(-0.67%)
Dec 10, 2010 56.68 56.78 56.40 56.58 19,176 +0.01(+0.02%)
Dec 09, 2010 56.74 56.75 56.38 56.57 33,384 +0.17(+0.30%)
Dec 08, 2010 55.87 56.48 55.80 56.40 72,999 +0.48(+0.86%)
Dec 07, 2010 56.52 56.78 55.92 55.92 97,461 -0.06(-0.11%)
Dec 06, 2010 56.12 56.12 55.55 55.98 234,356 -0.03(-0.05%)
Dec 03, 2010 55.35 56.16 55.35 56.01 218,810 +0.28(+0.50%)
Dec 02, 2010 54.92 55.80 54.92 55.73 231,745 +1.08(+1.98%)
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.