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

446.80 USD -1.40 (-0.31%)
Official Closing Price Updated: 7:57 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 49.80 50.24 49.63 49.89 261,840 +0.09(+0.18%)
Oct 26, 2012 49.63 49.80 49.80 49.80 133,100 +0.16(+0.32%)
Oct 25, 2012 49.48 49.67 49.07 49.64 129,159 +0.72(+1.47%)
Oct 24, 2012 50.26 50.26 48.88 48.92 221,105 -0.80(-1.61%)
Oct 23, 2012 49.05 49.80 48.85 49.72 169,602 +0.25(+0.51%)
Oct 19, 2012 50.99 50.99 49.47 49.47 306,022 -1.53(-3.00%)
Oct 18, 2012 51.20 51.44 50.77 51.00 216,258 -0.50(-0.97%)
Oct 17, 2012 51.13 51.78 51.04 51.50 144,155 -0.10(-0.19%)
Oct 16, 2012 50.59 51.64 50.59 51.60 207,552 +1.15(+2.28%)
Oct 15, 2012 49.97 50.57 49.97 50.45 192,572 +0.67(+1.35%)
Oct 12, 2012 50.03 50.20 49.72 49.78 252,791 -0.29(-0.58%)
Oct 11, 2012 50.51 50.51 50.02 50.07 171,593 +0.15(+0.30%)
Oct 10, 2012 50.61 50.61 49.87 49.92 260,636 -0.70(-1.38%)
Oct 09, 2012 51.39 51.40 50.47 50.62 273,144 -0.79(-1.54%)
Oct 08, 2012 51.62 51.76 51.29 51.41 267,808 -0.57(-1.10%)
Oct 05, 2012 52.23 52.85 51.89 51.98 250,393 -0.06(-0.12%)
Oct 04, 2012 51.90 52.10 51.50 52.04 146,769 +0.27(+0.52%)
Oct 03, 2012 52.04 52.07 51.57 51.77 189,521 -0.16(-0.31%)
Oct 02, 2012 51.95 52.01 51.61 51.93 143,093 +0.25(+0.48%)
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.