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 (%)
Nov 30, 2010 16.96 17.01 16.87 16.92 1,483,026 -0.22(-1.27%)
Nov 29, 2010 17.07 17.16 16.92 17.13 440,086 -0.03(-0.15%)
Nov 26, 2010 17.18 17.27 17.12 17.16 173,504 -0.11(-0.63%)
Nov 24, 2010 16.95 17.27 17.27 17.27 548,320 +0.42(+2.52%)
Nov 23, 2010 16.79 16.93 16.76 16.84 720,922 -0.12(-0.73%)
Nov 22, 2010 16.75 16.97 16.72 16.97 359,269 +0.21(+1.28%)
Nov 19, 2010 16.47 16.81 16.47 16.75 203,665 +0.26(+1.55%)
Nov 18, 2010 16.37 16.56 16.37 16.50 319,169 +0.29(+1.81%)
Nov 17, 2010 16.14 16.38 16.14 16.20 183,324 -0.01(-0.08%)
Nov 16, 2010 16.34 16.46 16.13 16.22 957,929 -0.24(-1.43%)
Nov 15, 2010 16.67 16.72 16.44 16.45 180,636 -0.12(-0.75%)
Nov 12, 2010 16.52 16.83 16.40 16.58 1,677,923 -0.01(-0.04%)
Nov 11, 2010 16.30 16.62 16.15 16.58 505,583 -0.18(-1.10%)
Nov 10, 2010 16.77 16.78 16.55 16.77 1,466,711 -0.02(-0.10%)
Nov 09, 2010 16.99 16.99 16.71 16.78 235,899 -0.18(-1.07%)
Nov 08, 2010 16.93 17.09 16.90 16.97 885,934 -0.00(-0.02%)
Nov 05, 2010 16.85 17.05 16.84 16.97 466,678 +0.11(+0.64%)
Nov 04, 2010 16.55 16.88 16.55 16.86 468,437 +0.51(+3.12%)
Nov 03, 2010 16.22 16.36 16.11 16.35 432,020 +0.17(+1.02%)
Nov 02, 2010 16.18 16.26 16.09 16.19 1,941,795 +0.11(+0.67%)
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.