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

376.91 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 51.48 51.49 50.77 50.77 549,579 -0.45(-0.87%)
May 23, 2011 51.66 51.66 51.19 51.22 102,444 -1.07(-2.05%)
May 20, 2011 52.41 52.56 52.00 52.29 120,546 -0.11(-0.20%)
May 19, 2011 52.73 52.73 51.94 52.40 225,197 -0.45(-0.84%)
May 18, 2011 51.93 52.96 51.93 52.84 56,443 +0.95(+1.82%)
May 17, 2011 52.27 52.31 51.39 51.90 421,973 -0.65(-1.24%)
May 16, 2011 53.09 53.64 52.45 52.55 274,964 -0.75(-1.41%)
May 13, 2011 53.89 54.05 53.26 53.30 48,820 -0.66(-1.22%)
May 12, 2011 53.03 54.17 52.98 53.96 127,639 +0.70(+1.31%)
May 11, 2011 53.80 53.92 52.95 53.26 74,863 -0.39(-0.73%)
May 10, 2011 53.51 53.83 53.42 53.66 54,849 +0.26(+0.48%)
May 09, 2011 53.67 53.67 53.08 53.40 193,134 -0.22(-0.42%)
May 06, 2011 53.85 54.18 53.40 53.62 105,614 +0.42(+0.79%)
May 05, 2011 52.79 53.72 52.71 53.20 96,491 +0.14(+0.27%)
May 04, 2011 53.28 53.51 52.43 53.06 296,819 -0.02(-0.03%)
May 03, 2011 53.49 53.61 52.71 53.08 129,654 -0.66(-1.23%)
May 02, 2011 53.83 54.41 53.62 53.74 85,430 -0.49(-0.90%)
Apr 29, 2011 53.95 54.30 53.95 54.23 47,807 +0.19(+0.35%)
Apr 28, 2011 54.17 54.34 53.68 54.04 50,920 -0.28(-0.51%)
Apr 27, 2011 53.98 54.41 53.72 54.32 86,235 -0.04(-0.07%)
Apr 26, 2011 53.53 54.44 53.53 54.35 105,579 +0.87(+1.63%)
Apr 25, 2011 53.68 53.68 53.28 53.48 197,024 +0.04(+0.07%)
Apr 21, 2011 53.82 53.82 53.18 53.44 76,513 +0.05(+0.10%)
Apr 20, 2011 52.68 53.44 52.65 53.39 313,367 +2.17(+4.23%)
Apr 19, 2011 50.94 51.27 50.83 51.22 90,549 +0.21(+0.42%)
Apr 18, 2011 51.30 51.31 50.63 51.01 131,786 -0.93(-1.79%)
Apr 15, 2011 51.52 52.10 51.26 51.93 208,684 +0.27(+0.52%)
Apr 14, 2011 51.17 51.68 50.89 51.67 126,041 +0.08(+0.16%)
Apr 13, 2011 51.77 51.93 51.28 51.59 476,428 +0.12(+0.24%)
Apr 12, 2011 52.21 52.21 51.19 51.46 258,784 -1.12(-2.12%)
Apr 11, 2011 53.02 53.09 52.39 52.58 138,679 -0.45(-0.84%)
Apr 08, 2011 53.73 53.85 52.75 53.02 108,065 -0.45(-0.83%)
Apr 07, 2011 53.68 53.68 52.91 53.47 883,600 -0.18(-0.33%)
Apr 06, 2011 53.37 53.73 53.17 53.65 100,459 +0.81(+1.54%)
Apr 05, 2011 52.56 53.26 52.50 52.84 303,716 +1.16(+2.24%)
Apr 04, 2011 52.34 52.34 51.38 51.68 250,824 -0.46(-0.89%)
Apr 01, 2011 53.02 53.02 51.97 52.14 207,412 -0.58(-1.10%)
Mar 31, 2011 53.13 53.28 52.57 52.72 68,529 -0.50(-0.94%)
Mar 30, 2011 53.68 53.68 52.79 53.22 89,088 +0.06(+0.12%)
Mar 29, 2011 52.61 53.16 52.14 53.16 236,829 +0.53(+1.00%)
Mar 28, 2011 52.95 53.09 52.60 52.63 476,625 +0.01(+0.02%)
Mar 25, 2011 52.91 53.16 52.56 52.62 407,336 -0.19(-0.35%)
Mar 24, 2011 52.03 52.93 51.92 52.81 338,116 +1.26(+2.44%)
Mar 23, 2011 50.87 51.64 50.55 51.55 619,423 +0.49(+0.96%)
Mar 22, 2011 51.52 51.52 50.98 51.06 257,645 -0.49(-0.95%)
Mar 21, 2011 51.72 51.84 51.23 51.55 281,785 +0.91(+1.80%)
Mar 18, 2011 51.21 51.25 50.43 50.64 474,607 +0.21(+0.42%)
Mar 17, 2011 50.77 51.03 50.25 50.43 1,692,724 +0.60(+1.20%)
Mar 16, 2011 50.62 51.48 49.46 49.83 2,516,025 -1.07(-2.10%)
Mar 15, 2011 49.95 51.25 49.36 50.90 585,489 -0.68(-1.31%)
Mar 14, 2011 51.45 52.22 51.23 51.58 1,505,215 -0.12(-0.22%)
Mar 11, 2011 50.77 51.76 50.77 51.69 234,094 +0.58(+1.13%)
Mar 10, 2011 51.68 51.89 51.07 51.11 659,389 -1.33(-2.53%)
Mar 09, 2011 53.84 53.84 52.38 52.44 685,693 -1.68(-3.10%)
Mar 08, 2011 54.00 54.58 53.52 54.12 687,288 +0.05(+0.10%)
Mar 07, 2011 55.79 55.79 53.45 54.07 323,991 -1.53(-2.74%)
Mar 04, 2011 55.99 56.00 55.17 55.59 1,807,639 -0.46(-0.83%)
Mar 03, 2011 55.56 56.30 55.56 56.06 221,223 +1.06(+1.93%)
Mar 02, 2011 54.26 55.71 54.26 55.00 1,465,754 +0.69(+1.27%)
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.