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 (%)
Jan 31, 2011 52.20 52.63 51.23 52.38 67,885 +0.20(+0.39%)
Jan 28, 2011 53.79 53.88 51.91 52.18 175,711 -1.47(-2.74%)
Jan 27, 2011 53.00 53.77 53.00 53.65 111,372 +1.03(+1.96%)
Jan 26, 2011 52.41 52.79 52.09 52.62 159,897 +0.42(+0.81%)
Jan 25, 2011 52.43 52.51 51.86 52.20 144,640 -0.37(-0.70%)
Jan 24, 2011 51.56 52.59 51.51 52.57 712,251 +1.19(+2.31%)
Jan 21, 2011 52.15 52.22 51.28 51.38 104,528 -0.37(-0.71%)
Jan 20, 2011 51.86 51.86 51.00 51.75 518,975 -0.54(-1.03%)
Jan 19, 2011 53.10 53.16 52.15 52.28 1,049,008 -1.29(-2.42%)
Jan 18, 2011 53.53 53.73 53.25 53.58 280,842 -0.15(-0.28%)
Jan 14, 2011 52.48 53.74 52.48 53.73 625,446 +1.39(+2.66%)
Jan 13, 2011 52.35 52.51 52.04 52.34 260,437 +0.04(+0.07%)
Jan 12, 2011 51.64 52.33 51.34 52.30 173,820 +1.00(+1.96%)
Jan 11, 2011 51.46 51.46 51.03 51.30 50,149 +0.13(+0.26%)
Jan 10, 2011 50.47 51.25 50.39 51.17 291,072 +0.55(+1.08%)
Jan 07, 2011 50.62 50.84 49.83 50.62 1,529,945 +0.14(+0.28%)
Jan 06, 2011 49.86 50.57 49.77 50.48 370,458 +0.89(+1.79%)
Jan 05, 2011 49.14 49.64 49.03 49.59 52,146 +0.16(+0.32%)
Jan 04, 2011 49.55 49.77 48.96 49.43 103,720 +0.12(+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.