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 (%)
Dec 31, 2010 48.81 49.03 48.73 49.03 20,351 +0.01(+0.02%)
Dec 30, 2010 48.82 49.13 48.82 49.02 47,557 +0.15(+0.31%)
Dec 29, 2010 49.05 49.05 48.81 48.87 20,141 +0.01(+0.02%)
Dec 28, 2010 49.17 49.17 48.68 48.87 45,847 -0.20(-0.41%)
Dec 27, 2010 48.90 49.12 48.40 49.07 56,751 +0.06(+0.13%)
Dec 23, 2010 49.09 49.12 48.87 49.01 95,335 -0.14(-0.29%)
Dec 22, 2010 48.88 49.16 48.63 49.15 650,941 +0.05(+0.11%)
Dec 21, 2010 48.99 49.24 48.98 49.09 44,510 +0.31(+0.63%)
Dec 20, 2010 49.11 49.11 48.60 48.79 67,212 -0.41(-0.84%)
Dec 17, 2010 48.95 49.34 48.95 49.20 183,864 +0.32(+0.65%)
Dec 16, 2010 48.64 49.06 48.62 48.88 468,010 +0.26(+0.54%)
Dec 15, 2010 49.00 49.26 48.55 48.62 77,037 -0.53(-1.07%)
Dec 14, 2010 49.57 49.61 48.98 49.15 138,309 -0.33(-0.66%)
Dec 13, 2010 50.10 50.14 49.45 49.47 258,388 -0.33(-0.67%)
Dec 10, 2010 49.90 49.98 49.65 49.81 21,783 +0.01(+0.02%)
Dec 09, 2010 49.95 49.96 49.63 49.80 37,923 +0.15(+0.30%)
Dec 08, 2010 49.18 49.72 49.12 49.65 82,924 +0.42(+0.86%)
Dec 07, 2010 49.76 49.98 49.23 49.23 110,712 -0.05(-0.11%)
Dec 06, 2010 49.40 49.40 48.90 49.28 266,220 -0.03(-0.05%)
Dec 03, 2010 48.73 49.44 48.73 49.31 248,560 +0.25(+0.50%)
Dec 02, 2010 48.35 49.12 48.35 49.06 263,254 +0.95(+1.98%)
Dec 01, 2010 47.45 48.27 47.45 48.11 179,453 +1.41(+3.02%)
Nov 30, 2010 46.82 46.96 46.58 46.70 537,165 -0.60(-1.27%)
Nov 29, 2010 47.12 47.39 46.73 47.30 159,403 -0.07(-0.15%)
Nov 26, 2010 47.42 47.67 47.26 47.37 62,845 -0.30(-0.63%)
Nov 24, 2010 46.81 47.67 47.67 47.67 198,606 +1.17(+2.52%)
Nov 23, 2010 46.35 46.73 46.27 46.50 261,124 -0.34(-0.73%)
Nov 22, 2010 46.25 46.86 46.17 46.84 130,130 +0.59(+1.28%)
Nov 19, 2010 45.46 46.41 45.46 46.25 73,769 +0.70(+1.55%)
Nov 18, 2010 45.19 45.72 45.19 45.55 115,606 +0.81(+1.81%)
Nov 17, 2010 44.57 45.22 44.57 44.74 66,401 -0.04(-0.08%)
Nov 16, 2010 45.11 45.45 44.53 44.77 346,970 -0.65(-1.43%)
Nov 15, 2010 46.03 46.17 45.40 45.42 65,428 -0.34(-0.75%)
Nov 12, 2010 45.60 46.45 45.27 45.77 607,758 -0.02(-0.04%)
Nov 11, 2010 45.01 45.88 44.60 45.78 183,126 -0.51(-1.10%)
Nov 10, 2010 46.29 46.34 45.70 46.30 531,256 -0.04(-0.09%)
Nov 09, 2010 46.90 46.90 46.14 46.34 85,445 -0.50(-1.07%)
Nov 08, 2010 46.75 47.18 46.65 46.84 320,893 -0.01(-0.02%)
Nov 05, 2010 46.52 47.06 46.49 46.85 169,035 +0.30(+0.64%)
Nov 04, 2010 45.71 46.59 45.71 46.55 169,672 +1.41(+3.12%)
Nov 03, 2010 44.77 45.16 44.48 45.14 156,481 +0.46(+1.02%)
Nov 02, 2010 44.66 44.89 44.42 44.68 703,335 +0.30(+0.67%)
Nov 01, 2010 44.82 44.82 44.03 44.39 284,261 -0.14(-0.32%)
Oct 29, 2010 44.12 44.64 44.12 44.53 212,758 +0.27(+0.62%)
Oct 28, 2010 44.30 44.35 43.71 44.25 1,326,314 +0.02(+0.04%)
Oct 27, 2010 42.93 44.25 42.93 44.24 894,857 +1.17(+2.72%)
Oct 25, 2010 42.83 43.33 42.83 43.06 367,006 +0.49(+1.16%)
Oct 22, 2010 41.77 42.69 41.77 42.57 354,427 +0.81(+1.94%)
Oct 21, 2010 42.01 42.07 41.41 41.76 469,729 -0.25(-0.59%)
Oct 20, 2010 41.84 42.17 41.47 42.01 422,530 +0.28(+0.68%)
Oct 19, 2010 41.69 42.47 41.31 41.73 292,053 -0.59(-1.39%)
Oct 18, 2010 42.39 42.52 41.99 42.32 572,155 -0.29(-0.68%)
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.