iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.