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 (%)
Jan 31, 2013 49.55 49.75 49.24 49.33 214,204 -0.12(-0.25%)
Jan 30, 2013 49.33 49.75 49.30 49.45 177,902 +0.05(+0.11%)
Jan 29, 2013 49.63 49.63 49.24 49.40 233,526 -0.32(-0.64%)
Jan 28, 2013 49.62 49.89 49.57 49.71 202,207 +0.12(+0.25%)
Jan 25, 2013 49.31 49.84 49.26 49.59 316,381 +0.63(+1.28%)
Jan 24, 2013 48.77 49.42 48.64 48.96 226,178 -0.47(-0.94%)
Jan 23, 2013 49.13 49.48 48.98 49.43 323,163 +0.55(+1.12%)
Jan 22, 2013 49.08 49.08 48.64 48.89 172,714 -0.17(-0.34%)
Jan 18, 2013 49.00 49.22 48.83 49.05 368,819 -0.21(-0.43%)
Jan 17, 2013 48.66 49.36 48.52 49.26 656,854 +0.92(+1.89%)
Jan 16, 2013 47.71 48.44 47.71 48.35 301,880 +0.57(+1.20%)
Jan 15, 2013 47.89 47.89 47.56 47.78 165,436 -0.26(-0.55%)
Jan 14, 2013 47.90 48.15 47.65 48.04 317,628 -0.08(-0.16%)
Jan 11, 2013 47.81 48.18 47.81 48.12 218,756 +0.23(+0.48%)
Jan 10, 2013 47.74 47.95 47.51 47.89 216,635 +0.69(+1.45%)
Jan 09, 2013 47.00 47.24 46.91 47.20 97,201 +0.45(+0.96%)
Jan 08, 2013 47.24 47.34 46.71 46.75 346,052 -0.55(-1.15%)
Jan 07, 2013 47.34 47.49 47.00 47.30 243,223 -0.17(-0.36%)
Jan 04, 2013 47.60 47.61 47.20 47.47 152,909 -0.03(-0.06%)
Jan 03, 2013 47.78 47.87 47.34 47.50 190,381 -0.32(-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.