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 (%)
Dec 31, 2010 48.82 49.04 48.74 49.04 20,347 +0.01(+0.02%)
Dec 30, 2010 48.83 49.14 48.83 49.03 47,547 +0.15(+0.31%)
Dec 29, 2010 49.06 49.06 48.82 48.89 20,137 +0.01(+0.02%)
Dec 28, 2010 49.18 49.18 48.69 48.88 45,837 -0.20(-0.41%)
Dec 27, 2010 48.91 49.13 48.41 49.08 56,739 +0.06(+0.13%)
Dec 23, 2010 49.10 49.13 48.89 49.02 95,315 -0.14(-0.29%)
Dec 22, 2010 48.89 49.17 48.64 49.16 650,803 +0.05(+0.11%)
Dec 21, 2010 49.00 49.25 48.99 49.11 44,501 +0.31(+0.63%)
Dec 20, 2010 49.12 49.12 48.61 48.80 67,198 -0.41(-0.84%)
Dec 17, 2010 48.96 49.35 48.96 49.21 183,825 +0.32(+0.65%)
Dec 16, 2010 48.65 49.07 48.63 48.89 467,910 +0.26(+0.54%)
Dec 15, 2010 49.01 49.27 48.56 48.63 77,021 -0.53(-1.07%)
Dec 14, 2010 49.58 49.62 48.99 49.16 138,280 -0.33(-0.66%)
Dec 13, 2010 50.11 50.15 49.46 49.48 258,333 -0.33(-0.67%)
Dec 10, 2010 49.91 49.99 49.66 49.82 21,778 +0.01(+0.02%)
Dec 09, 2010 49.96 49.97 49.64 49.81 37,915 +0.15(+0.30%)
Dec 08, 2010 49.19 49.73 49.13 49.66 82,906 +0.42(+0.86%)
Dec 07, 2010 49.77 49.99 49.24 49.24 110,688 -0.05(-0.11%)
Dec 06, 2010 49.41 49.41 48.91 49.29 266,164 -0.03(-0.05%)
Dec 03, 2010 48.74 49.45 48.74 49.32 248,508 +0.25(+0.50%)
Dec 02, 2010 48.36 49.13 48.36 49.07 263,198 +0.95(+1.98%)
Dec 01, 2010 47.46 48.28 47.46 48.12 179,415 +1.41(+3.02%)
Nov 30, 2010 46.83 46.97 46.59 46.71 537,051 -0.60(-1.27%)
Nov 29, 2010 47.13 47.40 46.74 47.31 159,369 -0.07(-0.15%)
Nov 26, 2010 47.43 47.68 47.27 47.38 62,831 -0.30(-0.63%)
Nov 24, 2010 46.82 47.68 47.68 47.68 198,564 +1.17(+2.52%)
Nov 23, 2010 46.36 46.74 46.28 46.51 261,069 -0.34(-0.73%)
Nov 22, 2010 46.26 46.87 46.18 46.85 130,103 +0.59(+1.28%)
Nov 19, 2010 45.47 46.42 45.47 46.26 73,754 +0.70(+1.55%)
Nov 18, 2010 45.20 45.73 45.20 45.56 115,581 +0.81(+1.81%)
Nov 17, 2010 44.58 45.23 44.58 44.75 66,387 -0.04(-0.08%)
Nov 16, 2010 45.12 45.46 44.54 44.78 346,897 -0.65(-1.43%)
Nov 15, 2010 46.04 46.18 45.41 45.43 65,414 -0.34(-0.75%)
Nov 12, 2010 45.61 46.46 45.28 45.78 607,630 -0.02(-0.04%)
Nov 11, 2010 45.02 45.89 44.61 45.79 183,088 -0.51(-1.10%)
Nov 10, 2010 46.30 46.35 45.71 46.31 531,143 -0.04(-0.09%)
Nov 09, 2010 46.91 46.91 46.15 46.35 85,426 -0.50(-1.07%)
Nov 08, 2010 46.76 47.19 46.66 46.85 320,825 -0.01(-0.02%)
Nov 05, 2010 46.53 47.07 46.50 46.86 168,999 +0.30(+0.64%)
Nov 04, 2010 45.72 46.60 45.72 46.56 169,636 +1.41(+3.12%)
Nov 03, 2010 44.78 45.17 44.49 45.15 156,448 +0.46(+1.02%)
Nov 02, 2010 44.67 44.90 44.43 44.69 703,186 +0.30(+0.67%)
Nov 01, 2010 44.83 44.83 44.04 44.39 284,201 -0.14(-0.32%)
Oct 29, 2010 44.13 44.65 44.13 44.54 212,713 +0.27(+0.62%)
Oct 28, 2010 44.31 44.36 43.72 44.26 1,326,033 +0.02(+0.04%)
Oct 27, 2010 42.94 44.26 42.94 44.24 894,667 +1.17(+2.72%)
Oct 25, 2010 42.84 43.34 42.84 43.07 366,929 +0.49(+1.16%)
Oct 22, 2010 41.78 42.70 41.78 42.58 354,351 +0.81(+1.94%)
Oct 21, 2010 42.02 42.08 41.42 41.77 469,630 -0.25(-0.59%)
Oct 20, 2010 41.85 42.18 41.48 42.02 422,440 +0.28(+0.68%)
Oct 19, 2010 41.70 42.48 41.32 41.74 291,991 -0.59(-1.39%)
Oct 18, 2010 42.40 42.53 42.00 42.33 572,034 -0.29(-0.68%)
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.