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, 2007
35.61
35.63
35.17
35.18
116,012
-0.51(-1.43%)
Apr 27, 2007
35.99
36.03
35.67
35.69
295,486
-0.54(-1.49%)
Apr 26, 2007
36.22
36.24
35.86
36.23
294,031
-0.01(-0.03%)
Apr 25, 2007
36.14
36.27
35.80
36.24
132,377
+0.34(+0.93%)
Apr 24, 2007
35.58
36.11
35.50
35.91
425,482
+0.87(+2.48%)
Apr 23, 2007
35.22
35.24
35.00
35.04
308,942
-0.27(-0.76%)
Apr 20, 2007
35.47
35.53
35.08
35.31
192,086
+0.13(+0.38%)
Apr 19, 2007
34.71
35.43
34.70
35.17
486,234
+0.21(+0.60%)
Apr 18, 2007
34.65
35.21
34.57
34.97
390,420
+0.71(+2.09%)
Apr 17, 2007
34.32
34.34
34.15
34.25
77,281
-0.03(-0.10%)
Apr 16, 2007
34.09
34.32
34.02
34.28
160,744
+0.24(+0.71%)
Apr 13, 2007
33.96
34.05
33.71
34.04
17,638
-0.07(-0.19%)
Apr 12, 2007
33.73
34.15
33.73
34.11
39,276
+0.35(+1.03%)
Apr 11, 2007
34.06
34.06
33.74
33.76
140,196
-0.35(-1.02%)
Apr 10, 2007
33.83
34.11
33.82
34.11
33,552
+0.29(+0.86%)
Apr 09, 2007
33.94
33.98
33.68
33.82
117,103
-0.08(-0.23%)
Apr 05, 2007
33.69
33.93
33.69
33.89
299,123
+0.27(+0.80%)
Apr 04, 2007
33.34
33.71
33.34
33.62
211,659
+0.28(+0.84%)
Apr 03, 2007
33.34
33.47
33.11
33.34
36,913
+0.23(+0.68%)
Apr 02, 2007
33.38
33.38
32.90
33.12
166,381
-0.04(-0.13%)
Mar 30, 2007
33.25
33.32
32.99
33.16
114,194
+0.10(+0.32%)
Mar 29, 2007
33.57
33.57
32.79
33.06
511,509
-0.31(-0.94%)
Mar 28, 2007
33.58
33.60
33.35
33.37
173,109
-0.42(-1.24%)
Mar 27, 2007
33.84
33.98
33.79
33.79
63,461
-0.13(-0.39%)
Mar 26, 2007
33.96
34.02
33.55
33.92
134,741
-0.06(-0.18%)
Mar 23, 2007
33.99
34.16
33.87
33.98
176,928
+0.20(+0.60%)
Mar 22, 2007
34.05
34.05
33.73
33.78
119,285
-0.47(-1.38%)
Mar 21, 2007
33.72
34.38
33.63
34.25
125,831
+0.61(+1.81%)
Mar 20, 2007
33.35
33.76
33.35
33.64
168,927
+0.34(+1.01%)
Mar 19, 2007
33.68
33.71
33.29
33.30
95,101
-0.18(-0.53%)
Mar 16, 2007
33.66
33.74
33.34
33.48
93,646
-0.22(-0.65%)
Mar 15, 2007
33.60
33.75
33.55
33.70
282,393
-0.02(-0.05%)
Mar 14, 2007
33.63
33.72
33.11
33.72
216,205
+0.20(+0.61%)
Mar 13, 2007
34.21
34.11
33.51
33.51
60,551
-0.70(-2.04%)
Mar 12, 2007
34.04
34.35
33.92
34.21
66,007
+0.27(+0.79%)
Mar 09, 2007
34.27
34.27
33.69
33.94
205,840
+0.21(+0.62%)
Mar 08, 2007
33.79
33.94
33.69
33.73
213,113
+0.34(+1.00%)
Mar 07, 2007
33.33
33.57
33.22
33.40
89,282
-0.14(-0.41%)
Mar 06, 2007
33.32
33.61
33.25
33.54
125,104
+0.78(+2.38%)
Mar 05, 2007
32.82
33.38
32.75
32.75
184,747
-0.36(-1.08%)
Mar 02, 2007
33.63
33.74
33.11
33.11
236,934
-0.68(-2.00%)
Mar 01, 2007
33.22
34.05
33.22
33.79
1,085,753
-0.24(-0.71%)
Feb 28, 2007
34.04
34.33
33.77
34.03
434,773
+0.07(+0.21%)
Feb 27, 2007
34.37
34.87
33.86
33.96
278,757
-1.24(-3.53%)
Feb 26, 2007
35.37
35.38
35.03
35.20
140,526
-0.05(-0.14%)
Feb 23, 2007
35.17
35.36
35.10
35.25
694,620
+0.19(+0.55%)
Feb 22, 2007
34.73
35.10
34.73
35.06
320,761
+0.73(+2.11%)
Feb 21, 2007
34.10
34.33
34.05
34.33
98,919
-0.04(-0.11%)
Feb 20, 2007
34.08
34.40
33.95
34.37
75,280
+0.01(+0.03%)
Feb 16, 2007
34.26
34.42
34.19
34.36
426,227
-0.02(-0.06%)
Feb 15, 2007
34.15
34.43
34.15
34.38
880,458
+0.18(+0.53%)
Feb 14, 2007
33.81
34.32
33.78
34.20
288,292
+0.66(+1.97%)
Feb 13, 2007
33.54
33.60
33.34
33.54
137,172
+0.18(+0.53%)
Feb 12, 2007
33.66
33.66
33.32
33.36
43,295
-0.38(-1.14%)
Feb 09, 2007
34.56
34.66
33.67
33.75
356,583
-0.51(-1.49%)
Feb 08, 2007
34.26
34.33
34.05
34.26
149,652
-0.13(-0.38%)
Feb 07, 2007
34.31
34.59
34.10
34.39
604,610
+0.46(+1.34%)
Feb 06, 2007
34.02
34.12
33.58
33.94
322,216
-0.13(-0.37%)
Feb 05, 2007
34.05
34.24
33.91
34.06
193,111
+0.13(+0.37%)
Feb 02, 2007
33.85
34.05
33.71
33.94
450,593
+0.21(+0.64%)
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
.