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

229.29 +11.57 (+5.32%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.68 17.76 17.65 17.76 56,184 +0.00(+0.02%)
Dec 30, 2010 17.68 17.80 17.68 17.76 131,288 +0.05(+0.31%)
Dec 29, 2010 17.77 17.77 17.68 17.70 55,604 +0.00(+0.02%)
Dec 28, 2010 17.81 17.81 17.63 17.70 126,568 -0.07(-0.41%)
Dec 27, 2010 17.71 17.79 17.53 17.77 156,671 +0.02(+0.13%)
Dec 23, 2010 17.78 17.79 17.70 17.75 263,188 -0.05(-0.29%)
Dec 22, 2010 17.71 17.81 17.61 17.80 1,797,016 +0.02(+0.11%)
Dec 21, 2010 17.75 17.84 17.74 17.78 122,877 +0.11(+0.63%)
Dec 20, 2010 17.79 17.79 17.61 17.67 185,550 -0.15(-0.84%)
Dec 17, 2010 17.73 17.87 17.73 17.82 507,582 +0.11(+0.65%)
Dec 16, 2010 17.62 17.77 17.61 17.71 1,292,008 +0.10(+0.54%)
Dec 15, 2010 17.75 17.84 17.59 17.61 212,673 -0.19(-1.08%)
Dec 14, 2010 17.96 17.97 17.74 17.80 381,823 -0.12(-0.66%)
Dec 13, 2010 18.15 18.16 17.91 17.92 713,316 -0.12(-0.67%)
Dec 10, 2010 18.07 18.11 17.98 18.04 60,135 +0.00(+0.02%)
Dec 09, 2010 18.09 18.10 17.98 18.04 104,692 +0.05(+0.30%)
Dec 08, 2010 17.82 18.01 17.79 17.98 228,924 +0.15(+0.86%)
Dec 07, 2010 18.02 18.11 17.83 17.83 305,637 -0.02(-0.11%)
Dec 06, 2010 17.90 17.90 17.71 17.85 734,939 -0.01(-0.05%)
Dec 03, 2010 17.65 17.91 17.65 17.86 686,187 +0.09(+0.50%)
Dec 02, 2010 17.51 17.79 17.51 17.77 726,751 +0.34(+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.