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

392.52 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 59.55 59.72 58.92 59.09 61,142 -0.56(-0.94%)
Mar 30, 2011 60.17 60.17 59.17 59.65 79,485 +0.07(+0.12%)
Mar 29, 2011 58.97 59.58 58.44 59.58 211,299 +0.59(+1.00%)
Mar 28, 2011 59.35 59.51 58.96 58.99 425,245 +0.01(+0.02%)
Mar 25, 2011 59.30 59.58 58.91 58.98 363,425 -0.21(-0.35%)
Mar 24, 2011 58.32 59.32 58.19 59.19 301,667 +1.41(+2.44%)
Mar 23, 2011 57.02 57.88 56.66 57.78 552,649 +0.55(+0.96%)
Mar 22, 2011 57.75 57.75 57.14 57.23 229,871 -0.55(-0.95%)
Mar 21, 2011 57.97 58.10 57.42 57.78 251,409 +1.02(+1.80%)
Mar 18, 2011 57.40 57.44 56.52 56.76 423,444 +0.24(+0.42%)
Mar 17, 2011 56.90 57.20 56.32 56.52 1,510,246 +0.67(+1.20%)
Mar 16, 2011 56.74 57.70 55.44 55.85 2,244,794 -1.20(-2.10%)
Mar 15, 2011 55.98 57.44 55.32 57.05 522,373 -0.76(-1.31%)
Mar 14, 2011 57.67 58.53 57.42 57.81 1,342,951 -0.13(-0.22%)
Mar 11, 2011 56.91 58.01 56.91 57.94 208,859 +0.65(+1.13%)
Mar 10, 2011 57.92 58.16 57.24 57.29 588,306 -1.49(-2.53%)
Mar 09, 2011 60.35 60.35 58.71 58.78 611,775 -1.88(-3.10%)
Mar 08, 2011 60.53 61.18 59.98 60.66 613,198 +0.06(+0.10%)
Mar 07, 2011 62.53 62.53 59.91 60.60 289,065 -1.71(-2.74%)
Mar 04, 2011 62.75 62.77 61.84 62.31 1,612,773 -0.52(-0.83%)
Mar 03, 2011 62.27 63.10 62.27 62.83 197,375 +1.19(+1.93%)
Mar 02, 2011 60.82 62.44 60.82 61.64 1,307,744 +0.77(+1.26%)
Mar 01, 2011 62.18 62.31 60.80 60.87 281,510 -1.21(-1.95%)
Feb 28, 2011 62.92 63.08 61.44 62.08 84,588 -0.60(-0.96%)
Feb 25, 2011 61.90 62.75 61.79 62.68 564,009 +1.58(+2.59%)
Feb 24, 2011 60.16 61.25 60.08 61.10 153,294 +0.94(+1.56%)
Feb 23, 2011 61.46 61.46 59.35 60.16 135,178 -1.18(-1.92%)
Feb 22, 2011 62.61 62.77 61.13 61.34 162,856 -2.50(-3.92%)
Feb 18, 2011 64.07 64.19 63.55 63.84 81,040 -0.15(-0.23%)
Feb 17, 2011 62.78 64.13 62.78 63.99 207,294 +0.95(+1.51%)
Feb 16, 2011 62.87 63.23 62.66 63.04 88,211 +0.65(+1.04%)
Feb 15, 2011 62.94 62.94 62.17 62.39 73,222 -0.64(-1.02%)
Feb 14, 2011 62.62 63.52 62.62 63.03 70,102 +0.51(+0.82%)
Feb 11, 2011 61.68 62.74 61.59 62.52 89,050 +0.50(+0.81%)
Feb 10, 2011 61.22 62.12 61.03 62.02 366,940 +0.08(+0.13%)
Feb 09, 2011 62.13 62.35 61.72 61.94 45,116 -0.44(-0.71%)
Feb 08, 2011 62.37 62.39 61.85 62.38 99,062 +0.00(+0.00%)
Feb 07, 2011 62.81 63.00 62.17 62.38 169,676 -0.25(-0.40%)
Feb 04, 2011 61.52 62.63 61.47 62.63 383,952 +1.29(+2.10%)
Feb 03, 2011 61.40 61.48 60.79 61.34 138,169 +0.05(+0.08%)
Feb 02, 2011 60.76 61.56 60.63 61.29 148,763 +0.32(+0.52%)
Feb 01, 2011 60.03 61.28 60.03 60.97 342,000 +1.48(+2.49%)
Jan 31, 2011 59.28 59.77 58.18 59.49 59,773 +0.23(+0.39%)
Jan 28, 2011 61.09 61.19 58.95 59.26 154,713 -1.67(-2.74%)
Jan 27, 2011 60.19 61.07 60.19 60.93 98,063 +1.17(+1.96%)
Jan 26, 2011 59.52 59.95 59.16 59.76 140,789 +0.48(+0.81%)
Jan 25, 2011 59.55 59.64 58.90 59.28 127,355 -0.42(-0.70%)
Jan 24, 2011 58.56 59.73 58.50 59.70 627,134 +1.35(+2.31%)
Jan 21, 2011 59.23 59.31 58.24 58.35 92,037 -0.42(-0.71%)
Jan 20, 2011 58.90 58.90 57.92 58.77 456,955 -0.61(-1.03%)
Jan 19, 2011 60.31 60.37 59.23 59.38 923,646 -1.47(-2.42%)
Jan 18, 2011 60.79 61.02 60.48 60.85 247,280 -0.17(-0.28%)
Jan 14, 2011 59.60 61.03 59.60 61.02 550,702 +1.58(+2.66%)
Jan 13, 2011 59.45 59.64 59.10 59.44 229,314 +0.04(+0.07%)
Jan 12, 2011 58.65 59.43 58.31 59.40 153,048 +1.14(+1.96%)
Jan 11, 2011 58.44 58.44 57.96 58.26 44,156 +0.15(+0.26%)
Jan 10, 2011 57.32 58.21 57.23 58.11 256,288 +0.62(+1.08%)
Jan 07, 2011 57.49 57.74 56.59 57.49 1,347,109 +0.16(+0.28%)
Jan 06, 2011 56.63 57.43 56.53 57.33 326,187 +1.01(+1.79%)
Jan 05, 2011 55.81 56.38 55.69 56.32 45,915 +0.18(+0.32%)
Jan 04, 2011 56.27 56.53 55.60 56.14 91,325 +0.14(+0.25%)
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.