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

228.89 +11.17 (+5.13%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 17.98 17.99 17.87 17.89 1,143,273 -0.08(-0.43%)
Apr 27, 2012 18.01 18.02 17.79 17.97 713,175 +0.00(+0.02%)
Apr 26, 2012 17.62 18.00 17.62 17.96 1,140,573 +0.40(+2.31%)
Apr 25, 2012 17.47 17.60 17.36 17.56 690,422 +0.38(+2.23%)
Apr 24, 2012 17.34 17.39 17.12 17.18 551,864 -0.13(-0.74%)
Apr 23, 2012 17.30 17.32 17.14 17.30 1,004,176 -0.21(-1.22%)
Apr 20, 2012 17.95 17.95 17.51 17.52 1,430,249 -0.41(-2.31%)
Apr 19, 2012 18.08 18.36 17.84 17.93 802,087 -0.22(-1.23%)
Apr 18, 2012 18.10 18.22 17.96 18.16 541,333 -0.13(-0.73%)
Apr 17, 2012 18.14 18.38 18.14 18.29 1,058,642 +0.28(+1.56%)
Apr 16, 2012 18.17 18.19 17.85 18.01 759,105 -0.01(-0.03%)
Apr 13, 2012 18.28 18.33 18.01 18.02 695,914 -0.33(-1.77%)
Apr 12, 2012 18.07 18.40 18.05 18.34 456,222 +0.34(+1.90%)
Apr 11, 2012 17.94 18.13 17.91 18.00 680,107 +0.30(+1.67%)
Apr 10, 2012 18.00 18.15 17.67 17.70 887,743 -0.34(-1.89%)
Apr 09, 2012 18.01 18.09 17.92 18.04 779,045 -0.24(-1.33%)
Apr 05, 2012 18.17 18.35 18.17 18.29 1,452,479 +0.03(+0.16%)
Apr 04, 2012 18.41 18.44 18.08 18.26 1,110,211 -0.41(-2.20%)
Apr 03, 2012 18.87 18.90 18.59 18.67 1,355,567 -0.30(-1.60%)
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.