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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 43.58 43.83 43.49 43.49 166,701 -0.16(-0.36%)
Dec 29, 2011 43.47 43.72 43.23 43.65 104,374 +0.38(+0.88%)
Dec 28, 2011 43.97 43.97 43.22 43.27 81,341 -0.65(-1.48%)
Dec 27, 2011 43.86 44.28 43.77 43.92 372,464 -0.05(-0.12%)
Dec 23, 2011 43.86 44.02 43.59 43.97 50,756 +1.52(+3.59%)
Dec 21, 2011 42.98 42.98 41.85 42.45 112,075 -0.43(-1.01%)
Dec 20, 2011 42.18 43.03 42.18 42.88 751,132 +1.82(+4.44%)
Dec 19, 2011 42.30 42.40 41.03 41.06 506,866 -1.22(-2.89%)
Dec 16, 2011 42.23 42.81 42.07 42.28 343,726 +0.41(+0.97%)
Dec 15, 2011 42.62 42.81 41.72 41.88 166,062 -0.11(-0.25%)
Dec 14, 2011 42.66 42.75 41.85 41.98 524,672 -0.67(-1.57%)
Dec 13, 2011 44.04 44.14 42.46 42.65 410,455 -1.04(-2.38%)
Dec 12, 2011 44.19 44.19 43.14 43.69 247,499 -1.20(-2.67%)
Dec 09, 2011 43.85 45.08 43.60 44.89 161,546 +0.59(+1.33%)
Dec 08, 2011 45.30 45.69 44.25 44.30 61,678 -1.35(-2.95%)
Dec 07, 2011 44.85 45.75 44.58 45.64 150,042 +0.60(+1.33%)
Dec 06, 2011 45.23 45.30 44.79 45.05 105,101 -0.11(-0.25%)
Dec 05, 2011 45.27 45.67 44.97 45.16 91,181 +0.37(+0.83%)
Dec 02, 2011 45.42 45.54 44.73 44.79 227,972 +0.01(+0.02%)
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.