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 (%)
Aug 31, 2011 43.05 43.46 42.22 42.55 193,213 -0.22(-0.51%)
Aug 30, 2011 42.51 43.06 42.29 42.77 108,983 -0.01(-0.02%)
Aug 29, 2011 41.93 42.84 41.88 42.78 156,135 +1.44(+3.49%)
Aug 26, 2011 40.23 41.49 39.63 41.34 227,214 +1.12(+2.78%)
Aug 25, 2011 41.01 41.54 40.11 40.22 290,916 -1.08(-2.62%)
Aug 24, 2011 41.30 41.66 40.49 41.30 471,199 +0.04(+0.09%)
Aug 23, 2011 39.46 41.33 39.41 41.27 669,644 +2.02(+5.14%)
Aug 22, 2011 39.76 40.10 39.04 39.25 372,060 +0.24(+0.61%)
Aug 19, 2011 39.31 40.56 38.88 39.02 589,848 -0.73(-1.84%)
Aug 18, 2011 41.01 41.01 39.43 39.75 763,900 -2.44(-5.78%)
Aug 17, 2011 42.30 43.11 41.78 42.18 237,563 -0.28(-0.66%)
Aug 16, 2011 42.92 43.19 41.92 42.47 316,183 -0.77(-1.79%)
Aug 15, 2011 42.62 43.27 42.54 43.24 275,161 +0.82(+1.93%)
Aug 12, 2011 43.25 43.34 42.17 42.42 385,370 -0.18(-0.41%)
Aug 11, 2011 41.18 43.14 41.04 42.60 625,380 +2.01(+4.94%)
Aug 10, 2011 40.44 41.87 40.00 40.59 952,708 -0.79(-1.91%)
Aug 09, 2011 40.75 41.46 39.03 41.38 730,498 +1.77(+4.47%)
Aug 08, 2011 40.64 41.21 39.38 39.61 1,174,130 -2.24(-5.34%)
Aug 05, 2011 43.05 43.65 40.58 41.85 1,619,950 -0.86(-2.02%)
Aug 04, 2011 44.62 44.71 42.66 42.71 769,594 -2.61(-5.77%)
Aug 03, 2011 44.75 45.35 43.85 45.33 370,281 +0.53(+1.18%)
Aug 02, 2011 45.80 46.03 44.72 44.80 651,031 -1.34(-2.90%)
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.