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

225.27 -0.41 (-0.18%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 46.65 46.79 46.06 46.13 173,350 -1.14(-2.42%)
Oct 28, 2011 47.12 47.28 46.81 47.27 136,125 +0.18(+0.39%)
Oct 27, 2011 46.58 47.44 46.21 47.09 347,211 +1.91(+4.23%)
Oct 26, 2011 45.33 45.69 44.29 45.18 231,137 +0.15(+0.33%)
Oct 25, 2011 45.36 45.82 44.92 45.03 233,963 -0.76(-1.65%)
Oct 24, 2011 44.41 45.87 44.41 45.78 239,041 +1.48(+3.34%)
Oct 21, 2011 44.00 44.91 44.00 44.31 632,635 +0.92(+2.13%)
Oct 20, 2011 43.91 43.91 42.55 43.38 226,641 -0.77(-1.73%)
Oct 19, 2011 44.82 44.97 44.05 44.15 475,274 -0.91(-2.01%)
Oct 18, 2011 44.22 45.20 43.66 45.05 192,001 +0.89(+2.01%)
Oct 17, 2011 45.17 45.17 43.99 44.16 526,324 -1.18(-2.60%)
Oct 14, 2011 45.34 45.42 44.61 45.34 615,682 +0.51(+1.14%)
Oct 13, 2011 43.73 45.00 43.73 44.83 276,240 +0.89(+2.02%)
Oct 12, 2011 44.09 44.43 43.93 43.95 213,127 +0.33(+0.75%)
Oct 11, 2011 43.58 43.78 43.32 43.62 205,920 -0.04(-0.10%)
Oct 10, 2011 43.13 43.92 43.13 43.66 339,673 +1.20(+2.82%)
Oct 07, 2011 42.41 43.03 42.09 42.47 329,930 +0.19(+0.46%)
Oct 06, 2011 42.03 42.34 41.28 42.27 217,903 +0.51(+1.22%)
Oct 05, 2011 40.48 41.92 39.99 41.76 522,063 +1.29(+3.18%)
Oct 04, 2011 38.35 40.56 38.33 40.48 1,311,006 +1.55(+3.98%)
Oct 03, 2011 40.12 40.56 38.90 38.93 423,049 -1.50(-3.70%)
Sep 30, 2011 41.19 41.55 40.40 40.42 604,878 -1.43(-3.43%)
Sep 29, 2011 43.01 43.07 41.02 41.86 393,968 -0.55(-1.29%)
Sep 28, 2011 43.67 43.83 42.35 42.40 428,662 -1.21(-2.79%)
Sep 27, 2011 43.65 44.50 43.40 43.62 529,238 +0.78(+1.83%)
Sep 26, 2011 43.24 43.24 41.87 42.84 622,928 -0.14(-0.33%)
Sep 23, 2011 41.90 43.21 41.66 42.98 966,769 +0.77(+1.81%)
Sep 22, 2011 42.44 42.57 41.47 42.21 1,158,880 -1.47(-3.37%)
Sep 21, 2011 44.75 45.08 43.67 43.68 654,652 -0.90(-2.01%)
Sep 20, 2011 45.34 45.49 44.52 44.58 561,800 -0.58(-1.29%)
Sep 19, 2011 44.81 45.40 44.39 45.16 451,450 -0.48(-1.06%)
Sep 16, 2011 44.75 46.12 44.75 45.64 1,057,620 +0.06(+0.14%)
Sep 15, 2011 45.52 45.66 44.98 45.58 630,539 +0.72(+1.61%)
Sep 14, 2011 44.14 45.38 43.84 44.86 938,358 +1.13(+2.58%)
Sep 13, 2011 43.21 43.90 42.85 43.73 600,333 +0.85(+1.97%)
Sep 12, 2011 41.19 42.94 41.19 42.89 1,544,418 +1.21(+2.89%)
Sep 09, 2011 41.90 42.77 41.40 41.68 406,020 -0.45(-1.07%)
Sep 08, 2011 42.05 43.12 41.90 42.13 179,658 -0.18(-0.44%)
Sep 07, 2011 41.29 42.37 41.29 42.32 1,047,982 +1.73(+4.25%)
Sep 06, 2011 39.49 40.63 39.47 40.59 358,975 -0.27(-0.67%)
Sep 02, 2011 41.15 41.24 40.63 40.86 227,206 -0.99(-2.38%)
Sep 01, 2011 42.54 43.11 41.78 41.86 278,329 -0.70(-1.63%)
Aug 31, 2011 43.05 43.46 42.22 42.55 193,213 -0.22(-0.51%)
Aug 30, 2011 42.51 43.06 42.29 42.77 108,983 -0.01(-0.02%)
Aug 29, 2011 41.93 42.84 41.88 42.78 156,135 +1.44(+3.49%)
Aug 26, 2011 40.23 41.49 39.63 41.34 227,214 +1.12(+2.78%)
Aug 25, 2011 41.01 41.54 40.11 40.22 290,916 -1.08(-2.62%)
Aug 24, 2011 41.30 41.66 40.49 41.30 471,199 +0.04(+0.09%)
Aug 23, 2011 39.46 41.33 39.41 41.27 669,644 +2.02(+5.14%)
Aug 22, 2011 39.76 40.10 39.04 39.25 372,060 +0.24(+0.61%)
Aug 19, 2011 39.31 40.56 38.88 39.02 589,848 -0.73(-1.84%)
Aug 18, 2011 41.01 41.01 39.43 39.75 763,900 -2.44(-5.78%)
Aug 17, 2011 42.30 43.11 41.78 42.18 237,563 -0.28(-0.66%)
Aug 16, 2011 42.92 43.19 41.92 42.47 316,183 -0.77(-1.79%)
Aug 15, 2011 42.62 43.27 42.54 43.24 275,161 +0.82(+1.93%)
Aug 12, 2011 43.25 43.34 42.17 42.42 385,370 -0.18(-0.41%)
Aug 11, 2011 41.18 43.14 41.04 42.60 625,380 +2.01(+4.94%)
Aug 10, 2011 40.44 41.87 40.00 40.59 952,708 -0.79(-1.91%)
Aug 09, 2011 40.75 41.46 39.03 41.38 730,498 +1.77(+4.47%)
Aug 08, 2011 40.64 41.21 39.38 39.61 1,174,130 -2.24(-5.34%)
Aug 05, 2011 43.05 43.65 40.58 41.85 1,619,950 -0.86(-2.02%)
Aug 04, 2011 44.62 44.71 42.66 42.71 769,594 -2.61(-5.77%)
Aug 03, 2011 44.75 45.35 43.85 45.33 370,281 +0.53(+1.18%)
Aug 02, 2011 45.80 46.03 44.72 44.80 651,031 -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.