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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 19.28 19.41 19.28 19.38 133,772 +0.07(+0.35%)
Apr 28, 2011 19.36 19.42 19.19 19.31 142,481 -0.10(-0.51%)
Apr 27, 2011 19.29 19.44 19.20 19.41 241,297 -0.01(-0.07%)
Apr 26, 2011 19.13 19.46 19.13 19.42 295,425 +0.31(+1.64%)
Apr 25, 2011 19.19 19.19 19.04 19.11 551,299 +0.01(+0.07%)
Apr 21, 2011 19.23 19.23 19.01 19.10 214,093 +0.02(+0.10%)
Apr 20, 2011 18.83 19.10 18.82 19.08 876,842 +0.77(+4.23%)
Apr 19, 2011 18.21 18.32 18.17 18.31 253,368 +0.08(+0.42%)
Apr 18, 2011 18.33 18.34 18.09 18.23 368,756 -0.33(-1.79%)
Apr 15, 2011 18.41 18.62 18.32 18.56 583,926 +0.10(+0.52%)
Apr 14, 2011 18.29 18.47 18.19 18.46 352,680 +0.03(+0.16%)
Apr 13, 2011 18.50 18.56 18.33 18.44 1,333,108 +0.04(+0.24%)
Apr 12, 2011 18.66 18.66 18.29 18.39 724,111 -0.40(-2.12%)
Apr 11, 2011 18.95 18.98 18.72 18.79 388,044 -0.16(-0.84%)
Apr 08, 2011 19.20 19.25 18.85 18.95 302,381 -0.16(-0.83%)
Apr 07, 2011 19.19 19.19 18.91 19.11 2,472,427 -0.06(-0.33%)
Apr 06, 2011 19.07 19.20 19.00 19.17 281,099 +0.29(+1.54%)
Apr 05, 2011 18.78 19.04 18.76 18.88 849,836 +0.41(+2.24%)
Apr 04, 2011 18.70 18.70 18.36 18.47 701,838 -0.17(-0.89%)
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.