Indicators

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

252.04 -0.91 (-0.36%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	45.82	46.54	45.48	46.14	171,982	-0.39(-0.83%)
Jul 28, 2011	46.60	47.25	46.04	46.53	219,635	-0.10(-0.21%)
Jul 27, 2011	47.91	47.91	46.50	46.62	691,862	-1.72(-3.56%)
Jul 26, 2011	48.24	48.94	48.24	48.35	290,972	+0.33(+0.68%)
Jul 25, 2011	48.09	48.28	47.80	48.02	198,317	-0.57(-1.18%)
Jul 22, 2011	48.60	48.76	47.64	48.59	205,479	+1.15(+2.43%)
Jul 21, 2011	47.00	47.61	46.36	47.44	337,408	+0.35(+0.75%)
Jul 20, 2011	47.44	47.56	46.82	47.09	449,251	-0.18(-0.39%)
Jul 19, 2011	46.26	47.39	46.26	47.28	554,037	+1.43(+3.13%)
Jul 18, 2011	46.17	46.39	45.41	45.84	366,635	-0.56(-1.21%)
Jul 15, 2011	46.50	46.50	45.85	46.40	228,618	+0.18(+0.40%)
Jul 14, 2011	46.96	47.49	46.11	46.22	190,629	-0.69(-1.48%)
Jul 13, 2011	47.31	47.62	46.70	46.91	443,167	-0.15(-0.32%)
Jul 12, 2011	48.00	48.00	46.80	47.06	326,604	-1.39(-2.87%)
Jul 11, 2011	48.74	49.34	48.28	48.45	133,755	-0.85(-1.73%)
Jul 08, 2011	49.46	49.46	48.80	49.31	192,669	-0.69(-1.37%)
Jul 07, 2011	49.48	50.28	49.39	49.99	194,419	+0.93(+1.90%)
Jul 06, 2011	49.17	49.20	48.64	49.06	330,071	-0.40(-0.80%)
Jul 05, 2011	49.86	49.97	49.23	49.46	190,721	-0.40(-0.79%)

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.