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 (%)
May 31, 2012 16.14 16.14 15.80 16.01 1,167,990 -0.17(-1.04%)
May 30, 2012 16.24 16.28 16.09 16.18 499,000 -0.23(-1.40%)
May 29, 2012 16.28 16.51 16.27 16.41 412,864 +0.34(+2.14%)
May 25, 2012 15.94 16.19 15.94 16.07 633,986 +0.16(+1.00%)
May 24, 2012 16.19 16.19 15.82 15.91 620,804 -0.23(-1.42%)
May 23, 2012 15.85 16.16 15.76 16.14 1,388,102 +0.06(+0.40%)
May 22, 2012 16.19 16.19 15.97 16.07 595,150 -0.12(-0.73%)
May 21, 2012 15.83 16.21 15.80 16.19 773,265 +0.40(+2.50%)
May 18, 2012 16.20 16.20 15.76 15.80 919,843 -0.31(-1.92%)
May 17, 2012 16.48 16.53 16.10 16.11 604,449 -0.36(-2.21%)
May 16, 2012 16.77 16.83 16.45 16.47 495,362 -0.26(-1.54%)
May 15, 2012 16.86 17.03 16.69 16.73 538,864 -0.18(-1.06%)
May 14, 2012 16.90 17.02 16.83 16.91 467,964 -0.17(-0.97%)
May 11, 2012 16.91 17.27 16.90 17.07 472,991 +0.12(+0.70%)
May 10, 2012 17.14 17.15 16.82 16.95 593,974 -0.06(-0.37%)
May 09, 2012 16.83 17.10 16.66 17.02 743,568 -0.06(-0.35%)
May 08, 2012 17.04 17.11 16.72 17.08 927,551 -0.10(-0.58%)
May 07, 2012 17.16 17.30 17.15 17.18 527,317 -0.05(-0.30%)
May 04, 2012 17.51 17.59 17.19 17.23 1,156,339 -0.35(-2.01%)
May 03, 2012 18.01 18.12 17.57 17.58 646,292 -0.45(-2.49%)
May 02, 2012 17.80 18.06 17.79 18.03 424,261 +0.09(+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.