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 (%)
Apr 30, 2012 49.64 49.66 49.34 49.39 414,103 -0.21(-0.43%)
Apr 27, 2012 49.71 49.75 49.11 49.61 258,318 +0.01(+0.02%)
Apr 26, 2012 48.65 49.68 48.65 49.60 413,125 +1.12(+2.31%)
Apr 25, 2012 48.22 48.59 47.94 48.48 250,077 +1.06(+2.23%)
Apr 24, 2012 47.88 48.00 47.26 47.42 199,890 -0.35(-0.74%)
Apr 23, 2012 47.77 47.83 47.32 47.77 363,721 -0.59(-1.22%)
Apr 20, 2012 49.56 49.56 48.34 48.36 518,049 -1.14(-2.31%)
Apr 19, 2012 49.90 50.70 49.24 49.51 290,523 -0.62(-1.23%)
Apr 18, 2012 49.98 50.30 49.60 50.12 196,075 -0.37(-0.73%)
Apr 17, 2012 50.09 50.74 50.09 50.49 383,449 +0.77(+1.56%)
Apr 16, 2012 50.17 50.23 49.29 49.72 274,954 -0.02(-0.04%)
Apr 13, 2012 50.48 50.60 49.71 49.74 252,066 -0.90(-1.77%)
Apr 12, 2012 49.88 50.81 49.83 50.64 165,247 +0.94(+1.90%)
Apr 11, 2012 49.52 50.05 49.44 49.69 246,341 +0.82(+1.68%)
Apr 10, 2012 49.69 50.10 48.79 48.87 321,548 -0.94(-1.89%)
Apr 09, 2012 49.73 49.94 49.48 49.82 282,177 -0.67(-1.33%)
Apr 05, 2012 50.15 50.66 50.15 50.49 526,101 +0.08(+0.16%)
Apr 04, 2012 50.83 50.90 49.91 50.41 402,128 -1.14(-2.20%)
Apr 03, 2012 52.11 52.19 51.33 51.54 490,998 -0.84(-1.60%)
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.