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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 51.66 51.66 50.69 50.79 237,363 -0.77(-1.49%)
Feb 28, 2012 50.81 51.83 50.81 51.55 301,819 +0.82(+1.61%)
Feb 27, 2012 50.41 51.11 50.07 50.73 234,620 +0.05(+0.10%)
Feb 24, 2012 50.92 51.17 50.63 50.68 316,159 -0.16(-0.31%)
Feb 23, 2012 50.72 50.92 50.10 50.84 133,604 +0.09(+0.17%)
Feb 22, 2012 50.89 51.21 50.58 50.75 135,651 -0.18(-0.36%)
Feb 21, 2012 51.83 51.83 50.78 50.94 175,005 -0.70(-1.36%)
Feb 17, 2012 52.41 52.51 51.61 51.64 179,893 -0.48(-0.93%)
Feb 16, 2012 50.97 52.20 50.78 52.13 293,011 +1.28(+2.51%)
Feb 15, 2012 50.98 51.44 50.80 50.85 297,858 +0.26(+0.52%)
Feb 14, 2012 50.26 50.59 50.13 50.58 390,945 +0.18(+0.37%)
Feb 13, 2012 50.58 50.78 49.75 50.40 59,847 +0.15(+0.30%)
Feb 10, 2012 50.65 50.86 50.02 50.25 174,374 -0.99(-1.94%)
Feb 09, 2012 51.30 51.37 50.86 51.24 155,972 +0.17(+0.33%)
Feb 08, 2012 50.55 51.45 50.55 51.08 263,846 +0.61(+1.20%)
Feb 07, 2012 50.27 50.61 49.91 50.47 609,198 +0.03(+0.05%)
Feb 06, 2012 50.87 50.87 50.17 50.44 169,781 -0.58(-1.14%)
Feb 03, 2012 50.87 51.24 50.65 51.02 314,997 +0.78(+1.56%)
Feb 02, 2012 50.13 50.58 49.97 50.24 459,024 +0.27(+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.