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 (%)
May 31, 2013 56.55 56.93 56.07 56.07 666,812 -0.75(-1.32%)
May 30, 2013 56.22 57.03 56.14 56.82 0 +0.86(+1.54%)
May 29, 2013 55.45 56.13 55.39 55.96 81,646 +0.21(+0.38%)
May 28, 2013 55.84 56.18 55.61 55.74 173,095 +0.50(+0.91%)
May 24, 2013 55.11 55.24 54.70 55.24 0 -0.02(-0.03%)
May 23, 2013 54.46 55.33 54.30 55.26 0 +0.01(+0.02%)
May 22, 2013 56.34 56.70 55.00 55.25 0 -0.89(-1.58%)
May 21, 2013 56.19 56.31 56.04 56.14 0 -0.01(-0.02%)
May 20, 2013 56.27 56.46 56.04 56.15 0 -0.11(-0.19%)
May 17, 2013 55.82 56.30 55.72 56.25 0 +0.71(+1.28%)
May 16, 2013 56.03 56.22 55.50 55.54 120,424 -0.40(-0.71%)
May 15, 2013 55.37 56.13 55.37 55.94 0 +0.79(+1.44%)
May 13, 2013 55.43 55.61 55.07 55.15 0 -0.54(-0.96%)
May 10, 2013 55.26 55.72 55.25 55.68 0 +0.48(+0.88%)
May 09, 2013 54.86 55.44 54.71 55.20 0 +0.41(+0.74%)
May 08, 2013 54.26 54.95 54.26 54.79 0 +0.58(+1.07%)
May 07, 2013 54.45 54.45 53.93 54.21 0 +0.04(+0.08%)
May 06, 2013 54.12 54.45 53.95 54.17 0 +0.42(+0.79%)
May 03, 2013 53.87 54.21 53.75 53.75 0 +0.41(+0.78%)
May 02, 2013 53.06 53.44 52.68 53.33 0 +0.70(+1.32%)
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.