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

423.94 USD -6.13 (-1.43%)
Official Closing Price Updated: 7:54 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 49.51 49.79 49.40 49.40 146,749 -0.18(-0.36%)
Dec 29, 2011 49.38 49.66 49.11 49.58 91,882 +0.43(+0.87%)
Dec 28, 2011 49.95 49.95 49.10 49.15 71,606 -0.74(-1.48%)
Dec 27, 2011 49.82 50.30 49.72 49.89 327,883 -0.06(-0.12%)
Dec 23, 2011 49.82 50.00 49.52 49.95 44,681 +1.73(+3.59%)
Dec 21, 2011 48.82 48.82 47.54 48.22 98,661 -0.49(-1.01%)
Dec 20, 2011 47.92 48.88 47.92 48.71 661,228 +2.07(+4.44%)
Dec 19, 2011 48.05 48.16 46.61 46.64 446,199 -1.39(-2.89%)
Dec 16, 2011 47.97 48.63 47.79 48.03 302,585 +0.46(+0.97%)
Dec 15, 2011 48.41 48.63 47.39 47.57 146,186 -0.12(-0.25%)
Dec 14, 2011 48.46 48.56 47.54 47.69 461,873 -0.76(-1.57%)
Dec 13, 2011 50.03 50.14 48.23 48.45 361,327 -1.18(-2.38%)
Dec 12, 2011 50.20 50.20 49.00 49.63 217,876 -1.36(-2.67%)
Dec 09, 2011 49.81 51.21 49.53 50.99 142,211 +0.67(+1.33%)
Dec 08, 2011 51.46 51.90 50.27 50.32 54,296 -1.53(-2.95%)
Dec 07, 2011 50.95 51.97 50.64 51.85 132,084 +0.68(+1.33%)
Dec 06, 2011 51.38 51.46 50.88 51.17 92,522 -0.13(-0.25%)
Dec 05, 2011 51.42 51.88 51.08 51.30 80,268 +0.42(+0.83%)
Dec 02, 2011 51.60 51.73 50.81 50.88 200,686 +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.