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 (%)
Apr 30, 2010
29.01
29.01
27.73
27.73
220,912
-1.26(-4.34%)
Apr 29, 2010
28.76
28.99
28.51
28.99
233,245
+0.36(+1.27%)
Apr 28, 2010
28.66
28.92
28.19
28.62
278,535
+0.14(+0.48%)
Apr 27, 2010
29.22
29.38
28.41
28.49
244,217
-0.95(-3.23%)
Apr 26, 2010
29.27
29.62
29.27
29.44
115,801
+0.13(+0.45%)
Apr 23, 2010
29.33
29.33
28.83
29.31
161,671
+0.02(+0.06%)
Apr 22, 2010
28.55
29.31
28.09
29.29
274,453
+0.40(+1.39%)
Apr 21, 2010
29.45
29.52
28.52
28.89
118,881
-0.38(-1.30%)
Apr 20, 2010
29.15
29.35
28.93
29.27
120,327
+0.38(+1.31%)
Apr 19, 2010
29.04
29.16
28.31
28.89
389,301
-0.26(-0.89%)
Apr 16, 2010
29.41
29.41
28.76
29.15
363,695
-0.43(-1.45%)
Apr 15, 2010
29.45
29.70
29.36
29.58
155,154
+0.13(+0.43%)
Apr 14, 2010
28.87
29.49
28.81
29.45
289,647
+1.15(+4.06%)
Apr 13, 2010
28.05
28.33
27.99
28.30
100,408
+0.26(+0.94%)
Apr 12, 2010
27.91
28.23
27.80
28.04
108,093
+0.24(+0.85%)
Apr 09, 2010
27.52
27.80
27.49
27.80
49,547
+0.30(+1.10%)
Apr 08, 2010
27.74
27.74
27.33
27.50
114,126
-0.38(-1.36%)
Apr 07, 2010
27.71
28.08
27.52
27.88
95,450
+0.10(+0.38%)
Apr 06, 2010
27.79
27.88
27.60
27.77
174,789
+0.13(+0.48%)
Apr 05, 2010
27.37
27.98
27.34
27.64
201,194
+0.47(+1.74%)
Apr 01, 2010
27.17
27.17
27.17
0
-0.01(-0.04%)
Mar 31, 2010
27.23
27.50
27.13
27.18
151,792
-0.19(-0.70%)
Mar 30, 2010
27.23
27.46
27.04
27.37
171,842
+0.16(+0.61%)
Mar 29, 2010
27.16
27.34
27.12
27.21
278,564
+0.18(+0.65%)
Mar 26, 2010
27.30
27.42
26.80
27.03
253,379
-0.10(-0.39%)
Mar 25, 2010
27.44
27.61
27.12
27.13
301,932
-0.02(-0.06%)
Mar 24, 2010
27.62
27.63
27.10
27.15
321,359
-0.65(-2.35%)
Mar 23, 2010
27.37
27.84
27.34
27.80
257,009
+0.55(+2.02%)
Mar 22, 2010
26.55
27.32
26.45
27.26
319,290
+0.53(+1.98%)
Mar 19, 2010
27.18
27.18
26.56
26.73
172,223
-0.37(-1.38%)
Mar 18, 2010
27.37
27.38
26.91
27.10
160,182
-0.25(-0.92%)
Mar 17, 2010
27.01
27.48
27.01
27.35
217,416
+0.43(+1.61%)
Mar 16, 2010
26.27
26.97
26.24
26.92
139,233
+0.73(+2.77%)
Mar 15, 2010
26.06
26.21
26.02
26.19
109,795
-0.29(-1.08%)
Mar 12, 2010
26.67
26.67
26.41
26.48
132,768
-0.05(-0.19%)
Mar 11, 2010
26.63
26.63
26.29
26.53
402,674
-0.17(-0.64%)
Mar 10, 2010
26.29
26.79
26.25
26.70
191,153
+0.51(+1.95%)
Mar 09, 2010
26.13
26.40
26.06
26.19
433,044
-0.07(-0.27%)
Mar 08, 2010
26.37
26.40
26.22
26.26
214,873
-0.01(-0.04%)
Mar 05, 2010
26.15
26.41
25.98
26.27
209,013
+0.29(+1.12%)
Mar 04, 2010
26.01
26.08
25.65
25.98
298,612
-0.02(-0.08%)
Mar 03, 2010
26.25
26.42
25.89
26.00
143,535
-0.13(-0.48%)
Mar 02, 2010
26.21
26.45
26.04
26.13
244,920
+0.00(+0.00%)
Mar 01, 2010
25.65
26.18
25.65
26.13
133,425
+0.60(+2.37%)
Feb 26, 2010
25.58
25.58
25.24
25.52
145,461
-0.04(-0.17%)
Feb 25, 2010
25.20
25.62
24.97
25.57
228,066
-0.10(-0.41%)
Feb 24, 2010
25.31
25.81
25.31
25.67
284,576
+0.47(+1.88%)
Feb 23, 2010
25.80
25.80
25.03
25.20
227,451
-0.67(-2.57%)
Feb 22, 2010
26.05
26.09
25.78
25.86
509,114
-0.05(-0.19%)
Feb 19, 2010
25.72
26.05
25.59
25.91
802,689
+0.07(+0.28%)
Feb 18, 2010
25.64
25.85
25.43
25.84
650,057
+0.09(+0.34%)
Feb 17, 2010
25.91
25.96
25.45
25.75
203,969
-0.02(-0.09%)
Feb 16, 2010
25.46
25.81
25.32
25.78
262,020
+0.55(+2.18%)
Feb 12, 2010
25.23
25.23
25.23
0
+0.23(+0.90%)
Feb 11, 2010
24.45
25.06
24.30
25.00
273,807
+0.51(+2.07%)
Feb 10, 2010
24.32
24.56
24.11
24.49
275,044
+0.15(+0.61%)
Feb 09, 2010
24.38
24.64
24.14
24.35
165,314
+0.29(+1.19%)
Feb 08, 2010
24.18
24.48
23.85
24.06
180,430
-0.10(-0.41%)
Feb 05, 2010
23.65
24.19
23.46
24.16
470,572
+0.54(+2.28%)
Feb 04, 2010
24.43
24.43
23.58
23.62
372,701
-1.07(-4.32%)
Feb 03, 2010
24.63
24.83
24.48
24.69
291,767
-0.01(-0.02%)
Feb 02, 2010
24.46
24.81
24.35
24.69
426,349
+0.25(+1.03%)
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
.