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

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.04 45.93 44.94 45.79 133,822 +0.76(+1.68%)
Dec 28, 2012 45.05 45.49 45.00 45.04 149,887 -0.29(-0.64%)
Dec 27, 2012 45.52 45.54 44.82 45.33 183,947 -0.24(-0.52%)
Dec 26, 2012 46.02 46.30 45.50 45.56 94,780 -0.30(-0.65%)
Dec 24, 2012 46.00 46.08 45.71 45.86 90,383 -0.21(-0.46%)
Dec 21, 2012 45.56 46.10 45.14 46.08 173,832 -0.43(-0.93%)
Dec 20, 2012 46.61 46.62 46.15 46.51 205,931 -0.09(-0.19%)
Dec 19, 2012 46.49 46.96 46.49 46.59 522,394 -0.11(-0.23%)
Dec 18, 2012 46.03 46.73 45.87 46.70 375,858 +0.86(+1.88%)
Dec 17, 2012 45.73 46.08 45.49 45.84 267,009 +0.19(+0.42%)
Dec 14, 2012 45.94 46.05 45.49 45.64 167,221 -0.35(-0.77%)
Dec 13, 2012 46.34 46.81 45.86 46.00 115,194 -0.44(-0.95%)
Dec 12, 2012 46.73 46.84 46.37 46.44 379,108 -0.18(-0.38%)
Dec 11, 2012 46.00 46.74 45.92 46.61 299,768 +0.87(+1.91%)
Dec 10, 2012 45.43 45.86 45.43 45.74 165,197 +0.30(+0.66%)
Dec 07, 2012 45.53 45.56 45.15 45.44 121,715 +0.10(+0.21%)
Dec 06, 2012 44.83 45.40 44.83 45.34 256,602 +0.44(+0.98%)
Dec 05, 2012 45.05 45.06 44.55 44.90 89,185 +0.01(+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.