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

217.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 16.58 16.83 16.58 16.64 1,295,276 +0.12(+0.73%)
Jul 30, 2012 16.64 16.77 16.42 16.52 710,892 -0.15(-0.90%)
Jul 27, 2012 16.32 16.71 16.28 16.67 1,955,183 +0.40(+2.45%)
Jul 26, 2012 16.23 16.39 16.11 16.27 1,450,777 +0.35(+2.20%)
Jul 25, 2012 15.73 16.11 15.73 15.92 1,152,544 +0.31(+2.00%)
Jul 24, 2012 15.76 15.76 15.45 15.61 744,491 -0.07(-0.47%)
Jul 23, 2012 15.51 15.75 15.31 15.68 1,855,694 -0.13(-0.83%)
Jul 20, 2012 16.07 16.12 15.81 15.81 1,490,118 -0.27(-1.67%)
Jul 19, 2012 15.99 16.22 15.98 16.08 1,506,319 +0.32(+2.00%)
Jul 18, 2012 15.20 15.86 15.16 15.77 2,075,653 +0.52(+3.41%)
Jul 17, 2012 15.39 15.39 14.99 15.25 1,024,128 -0.06(-0.42%)
Jul 16, 2012 15.41 15.41 15.20 15.31 593,803 -0.14(-0.93%)
Jul 13, 2012 15.39 15.52 15.36 15.45 661,503 +0.11(+0.71%)
Jul 12, 2012 15.46 15.46 15.20 15.34 840,127 -0.25(-1.57%)
Jul 11, 2012 15.78 15.84 15.51 15.59 622,090 -0.18(-1.11%)
Jul 10, 2012 15.99 16.19 15.65 15.77 1,262,420 -0.33(-2.06%)
Jul 09, 2012 16.28 16.33 16.05 16.10 2,415,021 -0.22(-1.33%)
Jul 06, 2012 16.57 16.57 16.17 16.31 739,314 -0.42(-2.52%)
Jul 05, 2012 16.74 16.81 16.58 16.73 239,417 -0.13(-0.76%)
Jul 03, 2012 16.69 16.88 16.64 16.86 613,629 +0.20(+1.23%)
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.