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

226.48 +0.80 (+0.35%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 47.83 49.02 47.83 48.86 143,449 +1.12(+2.34%)
Jun 29, 2011 47.82 47.98 47.38 47.74 178,214 +0.06(+0.13%)
Jun 28, 2011 47.17 47.70 47.14 47.68 103,207 +0.63(+1.35%)
Jun 27, 2011 46.91 47.24 46.37 47.04 95,989 +0.24(+0.51%)
Jun 24, 2011 47.81 47.81 46.67 46.81 131,340 -1.10(-2.30%)
Jun 23, 2011 46.78 47.96 46.43 47.91 201,963 +0.59(+1.25%)
Jun 22, 2011 47.40 47.80 47.19 47.32 223,555 -0.18(-0.39%)
Jun 21, 2011 46.72 47.64 46.41 47.50 392,812 +1.09(+2.35%)
Jun 20, 2011 46.43 46.58 46.17 46.41 569,306 +0.06(+0.13%)
Jun 17, 2011 47.50 47.50 46.19 46.35 355,536 -0.70(-1.48%)
Jun 16, 2011 47.54 47.64 46.63 47.04 219,779 -0.55(-1.15%)
Jun 15, 2011 48.04 48.33 47.50 47.59 177,379 -0.89(-1.83%)
Jun 14, 2011 48.39 48.77 48.33 48.48 330,077 +0.84(+1.76%)
Jun 13, 2011 48.14 48.33 47.45 47.64 170,482 -0.42(-0.88%)
Jun 10, 2011 48.65 48.68 47.73 48.06 154,540 -0.78(-1.60%)
Jun 09, 2011 48.83 49.14 48.58 48.85 569,513 +0.04(+0.07%)
Jun 08, 2011 49.54 49.54 48.65 48.81 294,820 -0.97(-1.95%)
Jun 07, 2011 49.87 50.32 49.78 49.78 337,650 +0.20(+0.41%)
Jun 06, 2011 50.03 50.06 49.53 49.58 383,115 -0.36(-0.72%)
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.