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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.90 19.06 18.55 18.97 187,461 +0.07(+0.39%)
Jan 28, 2011 19.48 19.51 18.80 18.90 485,213 -0.53(-2.74%)
Jan 27, 2011 19.19 19.47 19.19 19.43 307,546 +0.37(+1.96%)
Jan 26, 2011 18.98 19.12 18.86 19.05 441,544 +0.15(+0.81%)
Jan 25, 2011 18.99 19.02 18.78 18.90 399,412 -0.13(-0.70%)
Jan 24, 2011 18.67 19.05 18.65 19.04 1,966,828 +0.43(+2.31%)
Jan 21, 2011 18.89 18.91 18.57 18.61 288,648 -0.13(-0.71%)
Jan 20, 2011 18.78 18.78 18.47 18.74 1,433,110 -0.19(-1.03%)
Jan 19, 2011 19.23 19.25 18.89 18.93 2,896,754 -0.47(-2.42%)
Jan 18, 2011 19.38 19.46 19.28 19.40 775,523 -0.05(-0.28%)
Jan 14, 2011 19.00 19.46 19.00 19.46 1,727,121 +0.50(+2.66%)
Jan 13, 2011 18.96 19.02 18.84 18.95 719,178 +0.01(+0.07%)
Jan 12, 2011 18.70 18.95 18.59 18.94 479,991 +0.36(+1.96%)
Jan 11, 2011 18.63 18.63 18.48 18.58 138,482 +0.05(+0.26%)
Jan 10, 2011 18.28 18.56 18.25 18.53 803,774 +0.20(+1.08%)
Jan 07, 2011 18.33 18.41 18.04 18.33 4,224,826 +0.05(+0.28%)
Jan 06, 2011 18.06 18.31 18.02 18.28 1,022,993 +0.32(+1.79%)
Jan 05, 2011 17.80 17.98 17.76 17.96 143,999 +0.06(+0.32%)
Jan 04, 2011 17.94 18.02 17.73 17.90 286,415 +0.04(+0.25%)
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.