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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 48.81 49.03 48.73 49.03 20,351 +0.01(+0.02%)
Dec 30, 2010 48.82 49.13 48.82 49.02 47,557 +0.15(+0.31%)
Dec 29, 2010 49.05 49.05 48.81 48.87 20,141 +0.01(+0.02%)
Dec 28, 2010 49.17 49.17 48.68 48.87 45,847 -0.20(-0.41%)
Dec 27, 2010 48.90 49.12 48.40 49.07 56,751 +0.06(+0.13%)
Dec 23, 2010 49.09 49.12 48.87 49.01 95,335 -0.14(-0.29%)
Dec 22, 2010 48.88 49.16 48.63 49.15 650,941 +0.05(+0.11%)
Dec 21, 2010 48.99 49.24 48.98 49.09 44,510 +0.31(+0.63%)
Dec 20, 2010 49.11 49.11 48.60 48.79 67,212 -0.41(-0.84%)
Dec 17, 2010 48.95 49.34 48.95 49.20 183,864 +0.32(+0.65%)
Dec 16, 2010 48.64 49.06 48.62 48.88 468,010 +0.26(+0.54%)
Dec 15, 2010 49.00 49.26 48.55 48.62 77,037 -0.53(-1.07%)
Dec 14, 2010 49.57 49.61 48.98 49.15 138,309 -0.33(-0.66%)
Dec 13, 2010 50.10 50.14 49.45 49.47 258,388 -0.33(-0.67%)
Dec 10, 2010 49.90 49.98 49.65 49.81 21,783 +0.01(+0.02%)
Dec 09, 2010 49.95 49.96 49.63 49.80 37,923 +0.15(+0.30%)
Dec 08, 2010 49.18 49.72 49.12 49.65 82,924 +0.42(+0.86%)
Dec 07, 2010 49.76 49.98 49.23 49.23 110,712 -0.05(-0.11%)
Dec 06, 2010 49.40 49.40 48.90 49.28 266,220 -0.03(-0.05%)
Dec 03, 2010 48.73 49.44 48.73 49.31 248,560 +0.25(+0.50%)
Dec 02, 2010 48.35 49.12 48.35 49.06 263,254 +0.95(+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.