Skip to main content

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

256.02 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 48.76 48.98 48.68 48.98 20,373 +0.01(+0.02%)
Dec 30, 2010 48.77 49.08 48.77 48.97 47,607 +0.15(+0.31%)
Dec 29, 2010 49.00 49.00 48.76 48.82 20,163 +0.01(+0.02%)
Dec 28, 2010 49.12 49.12 48.63 48.81 45,896 -0.20(-0.41%)
Dec 27, 2010 48.85 49.07 48.35 49.02 56,812 +0.06(+0.13%)
Dec 23, 2010 49.03 49.07 48.82 48.95 95,437 -0.14(-0.29%)
Dec 22, 2010 48.83 49.10 48.58 49.10 651,634 +0.05(+0.11%)
Dec 21, 2010 48.94 49.19 48.93 49.04 44,557 +0.31(+0.63%)
Dec 20, 2010 49.06 49.06 48.55 48.73 67,284 -0.41(-0.84%)
Dec 17, 2010 48.90 49.29 48.90 49.15 184,059 +0.32(+0.65%)
Dec 16, 2010 48.59 49.01 48.57 48.83 468,508 +0.26(+0.54%)
Dec 15, 2010 48.95 49.21 48.50 48.57 77,119 -0.53(-1.07%)
Dec 14, 2010 49.52 49.55 48.93 49.10 138,456 -0.33(-0.66%)
Dec 13, 2010 50.05 50.08 49.39 49.42 258,662 -0.33(-0.67%)
Dec 10, 2010 49.84 49.93 49.60 49.75 21,806 +0.01(+0.02%)
Dec 09, 2010 49.90 49.90 49.58 49.75 37,963 +0.15(+0.30%)
Dec 08, 2010 49.13 49.66 49.07 49.60 83,012 +0.42(+0.86%)
Dec 07, 2010 49.70 49.93 49.17 49.17 110,830 -0.05(-0.11%)
Dec 06, 2010 49.35 49.35 48.85 49.23 266,503 -0.03(-0.05%)
Dec 03, 2010 48.67 49.39 48.67 49.25 248,825 +0.25(+0.50%)
Dec 02, 2010 48.30 49.07 48.30 49.01 263,534 +0.95(+1.98%)
Dec 01, 2010 47.40 48.22 47.40 48.06 179,644 +1.41(+3.02%)
Nov 30, 2010 46.77 46.91 46.53 46.65 537,736 -0.60(-1.27%)
Nov 29, 2010 47.07 47.34 46.68 47.25 159,572 -0.07(-0.15%)
Nov 26, 2010 47.37 47.62 47.21 47.32 62,911 -0.30(-0.63%)
Nov 24, 2010 46.76 47.62 47.62 47.62 198,817 +1.17(+2.52%)
Nov 23, 2010 46.30 46.68 46.22 46.45 261,402 -0.34(-0.73%)
Nov 22, 2010 46.20 46.81 46.12 46.79 130,269 +0.59(+1.28%)
Nov 19, 2010 45.41 46.36 45.41 46.20 73,848 +0.70(+1.55%)
Nov 18, 2010 45.14 45.67 45.14 45.50 115,729 +0.81(+1.81%)
Nov 17, 2010 44.52 45.18 44.52 44.69 66,472 -0.04(-0.08%)
Nov 16, 2010 45.06 45.40 44.49 44.72 347,339 -0.65(-1.43%)
Nov 15, 2010 45.98 46.12 45.35 45.38 65,497 -0.34(-0.75%)
Nov 12, 2010 45.55 46.40 45.22 45.72 608,405 -0.02(-0.04%)
Nov 11, 2010 44.96 45.83 44.55 45.74 183,321 -0.51(-1.10%)
Nov 10, 2010 46.24 46.29 45.66 46.25 531,821 -0.04(-0.10%)
Nov 09, 2010 46.85 46.85 46.09 46.29 85,536 -0.50(-1.07%)
Nov 08, 2010 46.70 47.13 46.60 46.79 321,234 -0.01(-0.02%)
Nov 05, 2010 46.47 47.01 46.44 46.80 169,215 +0.30(+0.64%)
Nov 04, 2010 45.66 46.55 45.66 46.50 169,852 +1.41(+3.12%)
Nov 03, 2010 44.72 45.11 44.43 45.09 156,648 +0.46(+1.02%)
Nov 02, 2010 44.61 44.84 44.37 44.64 704,084 +0.30(+0.67%)
Nov 01, 2010 44.77 44.77 43.99 44.34 284,564 -0.14(-0.32%)
Oct 29, 2010 44.07 44.59 44.07 44.48 212,984 +0.27(+0.62%)
Oct 28, 2010 44.25 44.30 43.66 44.20 1,327,725 +0.02(+0.04%)
Oct 27, 2010 42.89 44.21 42.89 44.19 895,809 +1.17(+2.72%)
Oct 25, 2010 42.78 43.28 42.78 43.02 367,397 +0.49(+1.16%)
Oct 22, 2010 41.73 42.64 41.73 42.53 354,804 +0.81(+1.94%)
Oct 21, 2010 41.96 42.03 41.37 41.72 470,229 -0.25(-0.59%)
Oct 20, 2010 41.80 42.12 41.43 41.96 422,980 +0.28(+0.67%)
Oct 19, 2010 41.65 42.43 41.27 41.68 292,364 -0.59(-1.39%)
Oct 18, 2010 42.34 42.47 41.95 42.27 572,764 -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.