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

432.62 USD +8.68 (+2.05%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 59.55 59.72 58.92 59.09 61,142 -0.56(-0.94%)
Mar 30, 2011 60.17 60.17 59.17 59.65 79,485 +0.07(+0.12%)
Mar 29, 2011 58.97 59.58 58.44 59.58 211,299 +0.59(+1.00%)
Mar 28, 2011 59.35 59.51 58.96 58.99 425,245 +0.01(+0.02%)
Mar 25, 2011 59.30 59.58 58.91 58.98 363,425 -0.21(-0.35%)
Mar 24, 2011 58.32 59.32 58.19 59.19 301,667 +1.41(+2.44%)
Mar 23, 2011 57.02 57.88 56.66 57.78 552,649 +0.55(+0.96%)
Mar 22, 2011 57.75 57.75 57.14 57.23 229,871 -0.55(-0.95%)
Mar 21, 2011 57.97 58.10 57.42 57.78 251,409 +1.02(+1.80%)
Mar 18, 2011 57.40 57.44 56.52 56.76 423,444 +0.24(+0.42%)
Mar 17, 2011 56.90 57.20 56.32 56.52 1,510,246 +0.67(+1.20%)
Mar 16, 2011 56.74 57.70 55.44 55.85 2,244,794 -1.20(-2.10%)
Mar 15, 2011 55.98 57.44 55.32 57.05 522,373 -0.76(-1.31%)
Mar 14, 2011 57.67 58.53 57.42 57.81 1,342,951 -0.13(-0.22%)
Mar 11, 2011 56.91 58.01 56.91 57.94 208,859 +0.65(+1.13%)
Mar 10, 2011 57.92 58.16 57.24 57.29 588,306 -1.49(-2.53%)
Mar 09, 2011 60.35 60.35 58.71 58.78 611,775 -1.88(-3.10%)
Mar 08, 2011 60.53 61.18 59.98 60.66 613,198 +0.06(+0.10%)
Mar 07, 2011 62.53 62.53 59.91 60.60 289,065 -1.71(-2.74%)
Mar 04, 2011 62.75 62.77 61.84 62.31 1,612,773 -0.52(-0.83%)
Mar 03, 2011 62.27 63.10 62.27 62.83 197,375 +1.19(+1.93%)
Mar 02, 2011 60.82 62.44 60.82 61.64 1,307,744 +0.77(+1.26%)
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.