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

441.68 USD -2.08 (-0.47%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 51.34 52.32 51.27 52.32 336,658 +2.18(+4.35%)
Jun 28, 2012 50.17 50.31 49.46 50.14 194,902 -0.32(-0.63%)
Jun 27, 2012 49.89 50.59 49.85 50.46 164,340 +0.64(+1.28%)
Jun 26, 2012 49.71 50.05 49.26 49.82 105,580 +0.19(+0.38%)
Jun 25, 2012 50.86 50.86 49.52 49.63 216,607 -1.66(-3.24%)
Jun 22, 2012 50.94 51.45 50.80 51.29 205,974 +0.73(+1.44%)
Jun 21, 2012 52.55 52.55 50.52 50.56 285,273 -2.15(-4.08%)
Jun 20, 2012 52.29 52.93 52.16 52.71 209,537 +0.46(+0.88%)
Jun 19, 2012 52.07 52.44 51.76 52.25 159,622 +0.56(+1.08%)
Jun 18, 2012 50.66 51.99 50.66 51.69 211,844 +0.71(+1.39%)
Jun 15, 2012 50.19 51.03 50.19 50.98 142,435 +0.79(+1.57%)
Jun 14, 2012 50.31 50.40 49.64 50.19 128,868 -0.11(-0.22%)
Jun 13, 2012 50.74 51.02 50.11 50.30 268,636 -0.40(-0.79%)
Jun 12, 2012 49.95 50.84 49.82 50.70 191,129 +0.89(+1.79%)
Jun 11, 2012 51.34 51.44 49.66 49.81 355,196 -0.71(-1.41%)
Jun 08, 2012 49.82 50.76 49.62 50.52 188,599 +0.52(+1.04%)
Jun 07, 2012 51.24 51.40 49.89 50.00 283,641 -0.45(-0.89%)
Jun 06, 2012 49.37 50.70 49.37 50.45 273,975 +1.54(+3.15%)
Jun 05, 2012 48.01 49.12 47.99 48.91 237,784 +0.92(+1.92%)
Jun 04, 2012 48.15 48.66 47.45 47.99 337,716 -0.08(-0.17%)
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.