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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 14.92 15.05 14.63 14.64 1,669,969 -0.52(-3.43%)
Sep 29, 2011 15.58 15.60 14.86 15.16 1,087,684 -0.20(-1.29%)
Sep 28, 2011 15.82 15.88 15.34 15.36 1,183,467 -0.44(-2.78%)
Sep 27, 2011 15.81 16.12 15.72 15.80 1,461,141 +0.28(+1.83%)
Sep 26, 2011 15.66 15.66 15.16 15.52 1,719,804 -0.05(-0.33%)
Sep 23, 2011 15.18 15.65 15.09 15.57 2,669,093 +0.28(+1.81%)
Sep 22, 2011 15.37 15.42 15.02 15.29 3,199,481 -0.53(-3.37%)
Sep 21, 2011 16.21 16.33 15.82 15.82 1,807,389 -0.33(-2.01%)
Sep 20, 2011 16.42 16.48 16.12 16.15 1,551,038 -0.21(-1.29%)
Sep 19, 2011 16.23 16.44 16.08 16.36 1,246,379 -0.18(-1.06%)
Sep 16, 2011 16.21 16.70 16.21 16.53 2,919,918 +0.02(+0.14%)
Sep 15, 2011 16.49 16.54 16.29 16.51 1,740,817 +0.26(+1.61%)
Sep 14, 2011 15.99 16.44 15.88 16.25 2,590,653 +0.41(+2.58%)
Sep 13, 2011 15.65 15.90 15.52 15.84 1,657,421 +0.31(+1.97%)
Sep 12, 2011 14.92 15.55 14.92 15.53 4,263,888 +0.44(+2.89%)
Sep 09, 2011 15.18 15.49 15.00 15.10 1,120,956 -0.16(-1.07%)
Sep 08, 2011 15.23 15.62 15.18 15.26 496,008 -0.07(-0.44%)
Sep 07, 2011 14.95 15.35 14.95 15.33 2,893,307 +0.62(+4.25%)
Sep 06, 2011 14.30 14.72 14.30 14.70 991,072 -0.10(-0.67%)
Sep 02, 2011 14.91 14.94 14.72 14.80 627,281 -0.36(-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.