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 (%)
Dec 31, 2012 16.31 16.63 16.28 16.59 369,462 +0.27(+1.68%)
Dec 28, 2012 16.32 16.48 16.30 16.31 413,814 -0.11(-0.64%)
Dec 27, 2012 16.49 16.49 16.23 16.42 507,847 -0.09(-0.52%)
Dec 26, 2012 16.67 16.77 16.48 16.50 261,673 -0.11(-0.65%)
Dec 24, 2012 16.66 16.69 16.56 16.61 249,533 -0.08(-0.46%)
Dec 21, 2012 16.50 16.70 16.35 16.69 479,922 -0.16(-0.93%)
Dec 20, 2012 16.88 16.89 16.72 16.85 568,542 -0.03(-0.19%)
Dec 19, 2012 16.84 17.01 16.84 16.88 1,442,246 -0.04(-0.23%)
Dec 18, 2012 16.67 16.92 16.62 16.92 1,037,683 +0.31(+1.88%)
Dec 17, 2012 16.56 16.69 16.48 16.60 737,171 +0.07(+0.42%)
Dec 14, 2012 16.64 16.68 16.48 16.53 461,670 -0.13(-0.77%)
Dec 13, 2012 16.78 16.95 16.61 16.66 318,034 -0.16(-0.95%)
Dec 12, 2012 16.92 16.97 16.79 16.82 1,046,656 -0.06(-0.38%)
Dec 11, 2012 16.66 16.93 16.63 16.88 827,613 +0.32(+1.91%)
Dec 10, 2012 16.46 16.61 16.46 16.57 456,084 +0.11(+0.66%)
Dec 07, 2012 16.49 16.50 16.35 16.46 336,036 +0.04(+0.21%)
Dec 06, 2012 16.24 16.44 16.24 16.42 708,437 +0.16(+0.98%)
Dec 05, 2012 16.32 16.32 16.14 16.26 246,227 +0.00(+0.02%)
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.