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 (%)
Sep 30, 2011 41.20 41.56 40.41 40.43 604,749 -1.44(-3.43%)
Sep 29, 2011 43.02 43.08 41.03 41.87 393,885 -0.55(-1.29%)
Sep 28, 2011 43.68 43.84 42.36 42.41 428,571 -1.22(-2.79%)
Sep 27, 2011 43.66 44.51 43.40 43.63 529,126 +0.78(+1.83%)
Sep 26, 2011 43.25 43.25 41.88 42.84 622,796 -0.14(-0.33%)
Sep 23, 2011 41.91 43.21 41.67 42.99 966,564 +0.77(+1.81%)
Sep 22, 2011 42.45 42.58 41.48 42.22 1,158,635 -1.47(-3.37%)
Sep 21, 2011 44.76 45.09 43.68 43.69 654,513 -0.90(-2.01%)
Sep 20, 2011 45.35 45.50 44.53 44.59 561,680 -0.58(-1.29%)
Sep 19, 2011 44.82 45.41 44.40 45.17 451,354 -0.48(-1.06%)
Sep 16, 2011 44.76 46.13 44.76 45.65 1,057,396 +0.06(+0.14%)
Sep 15, 2011 45.53 45.67 44.99 45.59 630,405 +0.72(+1.61%)
Sep 14, 2011 44.15 45.39 43.85 44.87 938,159 +1.13(+2.58%)
Sep 13, 2011 43.22 43.91 42.86 43.74 600,205 +0.85(+1.97%)
Sep 12, 2011 41.20 42.95 41.20 42.90 1,544,091 +1.21(+2.89%)
Sep 09, 2011 41.91 42.77 41.41 41.69 405,934 -0.45(-1.07%)
Sep 08, 2011 42.06 43.13 41.91 42.14 179,620 -0.18(-0.44%)
Sep 07, 2011 41.30 42.38 41.30 42.33 1,047,760 +1.73(+4.25%)
Sep 06, 2011 39.50 40.63 39.48 40.60 358,899 -0.27(-0.67%)
Sep 02, 2011 41.16 41.25 40.63 40.87 227,158 -0.99(-2.38%)
Sep 01, 2011 42.55 43.12 41.79 41.87 278,270 -0.70(-1.63%)
Aug 31, 2011 43.06 43.47 42.23 42.56 193,172 -0.22(-0.51%)
Aug 30, 2011 42.52 43.07 42.30 42.78 108,960 -0.01(-0.02%)
Aug 29, 2011 41.94 42.84 41.89 42.79 156,102 +1.44(+3.49%)
Aug 26, 2011 40.24 41.50 39.64 41.35 227,166 +1.12(+2.78%)
Aug 25, 2011 41.02 41.55 40.12 40.23 290,854 -1.08(-2.62%)
Aug 24, 2011 41.30 41.67 40.49 41.31 471,100 +0.04(+0.09%)
Aug 23, 2011 39.46 41.34 39.42 41.28 669,502 +2.02(+5.14%)
Aug 22, 2011 39.77 40.11 39.05 39.26 371,981 +0.24(+0.61%)
Aug 19, 2011 39.32 40.56 38.89 39.02 589,723 -0.73(-1.84%)
Aug 18, 2011 41.02 41.02 39.44 39.75 763,738 -2.44(-5.78%)
Aug 17, 2011 42.31 43.12 41.79 42.19 237,513 -0.28(-0.66%)
Aug 16, 2011 42.93 43.20 41.93 42.48 316,116 -0.77(-1.79%)
Aug 15, 2011 42.63 43.28 42.55 43.25 275,103 +0.82(+1.93%)
Aug 12, 2011 43.26 43.35 42.18 42.43 385,289 -0.18(-0.41%)
Aug 11, 2011 41.19 43.14 41.05 42.61 625,247 +2.01(+4.94%)
Aug 10, 2011 40.45 41.88 40.01 40.60 952,506 -0.79(-1.91%)
Aug 09, 2011 40.76 41.47 39.04 41.39 730,344 +1.77(+4.47%)
Aug 08, 2011 40.65 41.22 39.39 39.62 1,173,881 -2.24(-5.34%)
Aug 05, 2011 43.06 43.66 40.59 41.86 1,619,606 -0.86(-2.02%)
Aug 04, 2011 44.63 44.72 42.67 42.72 769,431 -2.62(-5.77%)
Aug 03, 2011 44.76 45.36 43.86 45.34 370,203 +0.53(+1.18%)
Aug 02, 2011 45.81 46.04 44.73 44.81 650,893 -1.34(-2.90%)
Aug 01, 2011 46.84 47.01 45.51 46.15 363,628 -0.05(-0.11%)
Jul 29, 2011 45.87 46.60 45.54 46.20 171,763 -0.39(-0.83%)
Jul 28, 2011 46.66 47.31 46.10 46.59 219,355 -0.10(-0.21%)
Jul 27, 2011 47.97 47.97 46.56 46.68 690,980 -1.73(-3.56%)
Jul 26, 2011 48.30 49.00 48.30 48.41 290,601 +0.33(+0.68%)
Jul 25, 2011 48.15 48.34 47.86 48.08 198,064 -0.57(-1.18%)
Jul 22, 2011 48.66 48.82 47.71 48.66 205,217 +1.15(+2.43%)
Jul 21, 2011 47.06 47.67 46.42 47.50 336,978 +0.35(+0.75%)
Jul 20, 2011 47.50 47.62 46.88 47.15 448,678 -0.18(-0.39%)
Jul 19, 2011 46.32 47.45 46.32 47.34 553,331 +1.44(+3.13%)
Jul 18, 2011 46.23 46.45 45.47 45.90 366,168 -0.56(-1.21%)
Jul 15, 2011 46.56 46.56 45.91 46.46 228,327 +0.18(+0.40%)
Jul 14, 2011 47.02 47.56 46.16 46.28 190,386 -0.70(-1.48%)
Jul 13, 2011 47.37 47.68 46.76 46.97 442,602 -0.15(-0.32%)
Jul 12, 2011 48.07 48.07 46.86 47.12 326,188 -1.39(-2.87%)
Jul 11, 2011 48.81 49.40 48.34 48.52 133,585 -0.85(-1.73%)
Jul 08, 2011 49.53 49.53 48.86 49.37 192,423 -0.69(-1.37%)
Jul 07, 2011 49.55 50.35 49.46 50.06 194,171 +0.93(+1.90%)
Jul 06, 2011 49.23 49.26 48.70 49.12 329,651 -0.40(-0.80%)
Jul 05, 2011 49.92 50.04 49.29 49.52 190,478 -0.40(-0.79%)
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.