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 51.65 51.65 50.68 50.78 237,413 -0.77(-1.49%)
Feb 28, 2012 50.80 51.81 50.80 51.54 301,883 +0.82(+1.61%)
Feb 27, 2012 50.40 51.10 50.06 50.72 234,670 +0.05(+0.10%)
Feb 24, 2012 50.91 51.16 50.62 50.67 316,226 -0.16(-0.31%)
Feb 23, 2012 50.71 50.91 50.09 50.83 133,632 +0.09(+0.17%)
Feb 22, 2012 50.88 51.20 50.56 50.74 135,679 -0.18(-0.36%)
Feb 21, 2012 51.81 51.81 50.77 50.93 175,042 -0.70(-1.36%)
Feb 17, 2012 52.40 52.50 51.59 51.63 179,931 -0.48(-0.93%)
Feb 16, 2012 50.96 52.18 50.77 52.11 293,073 +1.28(+2.51%)
Feb 15, 2012 50.97 51.43 50.78 50.84 297,921 +0.26(+0.52%)
Feb 14, 2012 50.25 50.58 50.12 50.57 391,027 +0.18(+0.37%)
Feb 13, 2012 50.56 50.77 49.74 50.39 59,859 +0.15(+0.30%)
Feb 10, 2012 50.64 50.85 50.01 50.24 174,411 -0.99(-1.94%)
Feb 09, 2012 51.29 51.36 50.85 51.23 156,005 +0.17(+0.33%)
Feb 08, 2012 50.54 51.44 50.54 51.07 263,901 +0.61(+1.20%)
Feb 07, 2012 50.26 50.60 49.90 50.46 609,327 +0.03(+0.05%)
Feb 06, 2012 50.86 50.86 50.16 50.43 169,817 -0.58(-1.14%)
Feb 03, 2012 50.86 51.23 50.64 51.01 315,064 +0.78(+1.56%)
Feb 02, 2012 50.12 50.56 49.96 50.23 459,122 +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.