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 (%)
Jan 31, 2012 17.81 17.86 17.58 17.70 340,994 +0.01(+0.07%)
Jan 30, 2012 17.75 17.75 17.49 17.69 987,560 -0.18(-1.03%)
Jan 27, 2012 17.76 17.93 17.71 17.87 432,832 +0.06(+0.32%)
Jan 26, 2012 18.07 18.16 17.72 17.81 812,904 -0.19(-1.04%)
Jan 25, 2012 17.97 18.04 17.73 18.00 1,243,955 +0.08(+0.43%)
Jan 24, 2012 17.80 17.98 17.74 17.93 1,526,873 +0.06(+0.36%)
Jan 23, 2012 17.90 17.98 17.73 17.86 4,686,832 -0.06(-0.32%)
Jan 20, 2012 17.75 17.94 17.73 17.92 5,022,391 +0.09(+0.48%)
Jan 19, 2012 17.65 17.85 17.61 17.83 1,825,485 +0.35(+1.99%)
Jan 18, 2012 16.83 17.52 16.83 17.49 1,484,810 +0.84(+5.08%)
Jan 17, 2012 16.75 16.83 16.63 16.64 212,143 +0.05(+0.29%)
Jan 13, 2012 16.77 16.79 16.55 16.59 1,222,469 -0.34(-2.03%)
Jan 12, 2012 16.81 16.97 16.71 16.94 377,882 +0.18(+1.07%)
Jan 11, 2012 16.64 16.81 16.59 16.76 1,250,171 +0.06(+0.34%)
Jan 10, 2012 16.75 16.79 16.63 16.70 732,159 +0.17(+1.00%)
Jan 09, 2012 16.30 16.56 16.28 16.54 1,118,578 +0.33(+2.03%)
Jan 06, 2012 16.16 16.25 16.06 16.21 318,677 +0.04(+0.26%)
Jan 05, 2012 15.90 16.19 15.89 16.17 1,200,139 +0.22(+1.36%)
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.