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 (%)
Sep 30, 2011 41.19 41.55 40.40 40.42 604,878 -1.43(-3.43%)
Sep 29, 2011 43.01 43.07 41.02 41.86 393,968 -0.55(-1.29%)
Sep 28, 2011 43.67 43.83 42.35 42.40 428,662 -1.21(-2.79%)
Sep 27, 2011 43.65 44.50 43.40 43.62 529,238 +0.78(+1.83%)
Sep 26, 2011 43.24 43.24 41.87 42.84 622,928 -0.14(-0.33%)
Sep 23, 2011 41.90 43.21 41.66 42.98 966,769 +0.77(+1.81%)
Sep 22, 2011 42.44 42.57 41.47 42.21 1,158,880 -1.47(-3.37%)
Sep 21, 2011 44.75 45.08 43.67 43.68 654,652 -0.90(-2.01%)
Sep 20, 2011 45.34 45.49 44.52 44.58 561,800 -0.58(-1.29%)
Sep 19, 2011 44.81 45.40 44.39 45.16 451,450 -0.48(-1.06%)
Sep 16, 2011 44.75 46.12 44.75 45.64 1,057,620 +0.06(+0.14%)
Sep 15, 2011 45.52 45.66 44.98 45.58 630,539 +0.72(+1.61%)
Sep 14, 2011 44.14 45.38 43.84 44.86 938,358 +1.13(+2.58%)
Sep 13, 2011 43.21 43.90 42.85 43.73 600,333 +0.85(+1.97%)
Sep 12, 2011 41.19 42.94 41.19 42.89 1,544,418 +1.21(+2.89%)
Sep 09, 2011 41.90 42.77 41.40 41.68 406,020 -0.45(-1.07%)
Sep 08, 2011 42.05 43.12 41.90 42.13 179,658 -0.18(-0.44%)
Sep 07, 2011 41.29 42.37 41.29 42.32 1,047,982 +1.73(+4.25%)
Sep 06, 2011 39.49 40.63 39.47 40.59 358,975 -0.27(-0.67%)
Sep 02, 2011 41.15 41.24 40.63 40.86 227,206 -0.99(-2.38%)
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.