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 (%)
Feb 29, 2012 18.71 18.71 18.36 18.39 655,413 -0.28(-1.49%)
Feb 28, 2012 18.40 18.77 18.40 18.67 833,390 +0.30(+1.61%)
Feb 27, 2012 18.26 18.51 18.13 18.37 647,840 +0.02(+0.10%)
Feb 24, 2012 18.44 18.53 18.34 18.35 872,989 -0.06(-0.31%)
Feb 23, 2012 18.37 18.44 18.14 18.41 368,912 +0.03(+0.17%)
Feb 22, 2012 18.43 18.55 18.32 18.38 374,563 -0.07(-0.36%)
Feb 21, 2012 18.77 18.77 18.39 18.45 483,228 -0.26(-1.36%)
Feb 17, 2012 18.98 19.02 18.69 18.70 496,726 -0.18(-0.93%)
Feb 16, 2012 18.46 18.90 18.39 18.88 809,071 +0.46(+2.51%)
Feb 15, 2012 18.46 18.63 18.40 18.42 822,455 +0.10(+0.52%)
Feb 14, 2012 18.20 18.32 18.16 18.32 1,079,488 +0.07(+0.37%)
Feb 13, 2012 18.32 18.39 18.02 18.25 165,251 +0.05(+0.30%)
Feb 10, 2012 18.34 18.42 18.12 18.20 481,488 -0.36(-1.94%)
Feb 09, 2012 18.58 18.60 18.42 18.56 430,675 +0.06(+0.33%)
Feb 08, 2012 18.31 18.63 18.31 18.50 728,538 +0.22(+1.20%)
Feb 07, 2012 18.20 18.33 18.07 18.28 1,682,135 +0.01(+0.05%)
Feb 06, 2012 18.42 18.42 18.17 18.27 468,806 -0.21(-1.14%)
Feb 03, 2012 18.42 18.56 18.34 18.48 869,781 +0.28(+1.56%)
Feb 02, 2012 18.15 18.32 18.10 18.20 1,267,472 +0.10(+0.55%)
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.