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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.70 16.16 15.70 16.11 728,097 +0.86(+5.62%)
Nov 29, 2011 15.42 15.49 15.22 15.25 518,030 -0.10(-0.62%)
Nov 28, 2011 15.39 15.48 15.22 15.35 759,939 +0.45(+3.04%)
Nov 25, 2011 15.00 15.20 14.90 14.90 123,397 -0.18(-1.23%)
Nov 23, 2011 15.39 15.41 15.07 15.08 607,124 -0.49(-3.15%)
Nov 22, 2011 15.71 15.83 15.47 15.57 1,130,838 -0.20(-1.27%)
Nov 21, 2011 15.82 15.85 15.53 15.77 563,026 -0.30(-1.86%)
Nov 18, 2011 16.27 16.29 15.98 16.07 348,123 -0.15(-0.94%)
Nov 17, 2011 16.82 16.82 16.02 16.23 754,119 -0.65(-3.87%)
Nov 16, 2011 16.81 17.13 16.81 16.88 953,679 -0.06(-0.34%)
Nov 15, 2011 16.63 17.04 16.63 16.94 704,921 +0.21(+1.26%)
Nov 14, 2011 16.89 17.00 16.62 16.73 691,984 -0.18(-1.09%)
Nov 11, 2011 16.57 16.99 16.56 16.91 406,773 +0.57(+3.51%)
Nov 10, 2011 16.41 16.47 16.11 16.34 504,504 +0.11(+0.67%)
Nov 09, 2011 16.62 16.62 16.19 16.23 613,143 -0.75(-4.41%)
Nov 08, 2011 17.03 17.06 16.72 16.98 316,334 +0.08(+0.45%)
Nov 07, 2011 16.87 16.93 16.62 16.90 454,839 -0.01(-0.06%)
Nov 04, 2011 16.63 16.98 16.59 16.91 451,925 +0.19(+1.14%)
Nov 03, 2011 16.39 16.75 16.08 16.72 600,134 +0.48(+2.99%)
Nov 02, 2011 16.30 16.38 16.11 16.24 616,614 +0.06(+0.37%)
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.