Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
iShares Trust S&P Semiconductor Index Fund
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 14, 2010
26.34
26.34
26.34
0
-0.07(-0.25%)
Oct 13, 2010
26.53
26.53
26.17
26.40
575,986
-0.05(-0.19%)
Oct 12, 2010
26.17
26.54
25.99
26.45
571,839
+0.19(+0.71%)
Oct 11, 2010
26.05
26.46
26.05
26.27
829,725
+0.20(+0.78%)
Oct 08, 2010
26.06
26.11
25.46
26.06
679,478
+0.25(+0.95%)
Oct 07, 2010
25.83
25.89
25.53
25.82
663,654
+0.10(+0.38%)
Oct 06, 2010
26.05
26.07
25.51
25.72
405,479
-0.40(-1.53%)
Oct 05, 2010
25.72
26.18
25.68
26.12
1,311,619
+0.65(+2.56%)
Oct 04, 2010
25.68
25.79
25.18
25.47
352,309
-0.36(-1.38%)
Oct 01, 2010
25.82
26.10
25.57
25.82
206,641
-0.03(-0.11%)
Sep 30, 2010
26.13
26.31
25.59
25.85
1,832,197
-0.15(-0.59%)
Sep 29, 2010
25.78
26.22
25.78
26.00
509,763
+0.07(+0.25%)
Sep 28, 2010
25.61
26.00
25.22
25.94
419,844
+0.45(+1.76%)
Sep 27, 2010
25.56
25.68
25.35
25.49
1,140,898
-0.13(-0.51%)
Sep 24, 2010
24.87
25.62
24.87
25.62
470,027
+1.09(+4.46%)
Sep 23, 2010
24.17
24.96
24.04
24.53
335,794
+0.15(+0.60%)
Sep 22, 2010
24.59
24.72
24.22
24.38
159,778
-0.39(-1.57%)
Sep 21, 2010
24.71
24.96
24.61
24.77
489,353
+0.05(+0.22%)
Sep 20, 2010
24.61
24.76
24.33
24.71
658,634
+0.21(+0.85%)
Sep 17, 2010
24.51
24.66
24.40
24.51
407,997
+0.21(+0.88%)
Sep 15, 2010
24.19
24.34
23.95
24.29
156,043
-0.04(-0.16%)
Sep 14, 2010
23.86
24.46
23.63
24.33
576,511
+0.44(+1.85%)
Sep 13, 2010
23.37
23.93
23.35
23.89
245,144
+0.74(+3.19%)
Sep 10, 2010
23.42
23.47
22.82
23.15
179,408
-0.29(-1.24%)
Sep 09, 2010
23.66
23.71
23.39
23.44
899,066
+0.04(+0.19%)
Sep 08, 2010
23.54
23.54
23.18
23.40
60,356
-0.10(-0.44%)
Sep 07, 2010
23.89
23.98
23.46
23.50
44,807
-0.56(-2.34%)
Sep 03, 2010
23.94
24.16
23.62
24.06
81,577
+0.45(+1.92%)
Sep 02, 2010
23.16
23.63
23.16
23.61
122,589
+0.47(+2.03%)
Sep 01, 2010
22.85
23.37
22.84
23.14
149,524
+0.64(+2.87%)
Aug 31, 2010
22.79
23.04
22.38
22.50
343,962
-0.43(-1.86%)
Aug 30, 2010
23.44
23.45
22.92
22.92
311,442
-0.63(-2.67%)
Aug 27, 2010
23.55
23.61
22.57
23.55
336,249
+0.51(+2.21%)
Aug 26, 2010
23.51
23.53
22.95
23.04
129,395
-0.36(-1.52%)
Aug 25, 2010
23.00
23.45
22.80
23.40
98,711
+0.19(+0.82%)
Aug 24, 2010
23.25
23.44
22.95
23.21
279,853
-0.36(-1.53%)
Aug 23, 2010
23.92
24.06
23.53
23.57
267,315
-0.26(-1.08%)
Aug 20, 2010
23.74
24.01
23.62
23.82
218,091
+0.01(+0.02%)
Aug 19, 2010
24.03
24.22
23.68
23.82
19,216
-0.35(-1.45%)
Aug 18, 2010
23.91
24.29
23.80
24.17
603,228
+0.28(+1.19%)
Aug 17, 2010
23.75
24.11
23.66
23.88
106,140
+0.33(+1.39%)
Aug 16, 2010
23.39
23.75
23.24
23.56
137,596
+0.07(+0.28%)
Aug 13, 2010
23.49
23.91
23.47
23.49
114,677
-0.16(-0.67%)
Aug 12, 2010
23.52
23.80
23.26
23.65
420,127
-0.37(-1.55%)
Aug 11, 2010
24.47
24.47
23.86
24.02
391,584
-0.98(-3.93%)
Aug 10, 2010
25.36
25.36
24.76
25.00
487,141
-0.62(-2.41%)
Aug 09, 2010
25.70
25.72
25.33
25.62
83,167
+0.16(+0.64%)
Aug 06, 2010
25.46
25.61
25.13
25.46
404,114
+0.01(+0.02%)
Aug 05, 2010
25.40
25.64
25.30
25.45
100,241
-0.07(-0.26%)
Aug 04, 2010
25.36
25.54
25.08
25.52
467,946
+0.23(+0.93%)
Aug 03, 2010
25.37
25.39
25.13
25.28
103,987
-0.23(-0.90%)
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
.