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

431.68 USD -10.00 (-2.26%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 53.75 54.22 53.26 53.95 230,595 +0.64(+1.20%)
Aug 30, 2012 53.79 53.88 53.22 53.31 223,454 -0.83(-1.53%)
Aug 29, 2012 54.10 54.37 53.75 54.14 161,192 -0.02(-0.04%)
Aug 27, 2012 54.53 54.62 53.96 54.16 130,153 -0.21(-0.39%)
Aug 24, 2012 54.15 54.53 53.74 54.37 102,509 +0.27(+0.50%)
Aug 23, 2012 54.20 54.31 53.77 54.10 106,742 -0.31(-0.57%)
Aug 22, 2012 54.75 54.75 54.08 54.41 357,236 -0.40(-0.73%)
Aug 21, 2012 54.95 55.53 54.62 54.81 185,429 +0.03(+0.05%)
Aug 20, 2012 55.00 55.00 54.41 54.78 436,403 -0.37(-0.67%)
Aug 17, 2012 55.51 55.51 54.98 55.15 79,410 -0.40(-0.72%)
Aug 16, 2012 54.65 55.65 54.65 55.55 252,943 +0.86(+1.57%)
Aug 15, 2012 54.19 54.94 54.04 54.69 139,636 +0.31(+0.57%)
Aug 14, 2012 55.22 55.23 54.15 54.38 440,552 -0.42(-0.77%)
Aug 13, 2012 55.15 55.15 54.24 54.80 127,820 -0.48(-0.87%)
Aug 10, 2012 54.79 55.28 54.79 55.28 212,322 +0.28(+0.51%)
Aug 09, 2012 54.61 55.08 54.51 55.00 299,890 +0.43(+0.79%)
Aug 08, 2012 54.23 54.71 54.13 54.57 413,615 +0.13(+0.24%)
Aug 07, 2012 53.64 54.85 53.63 54.44 341,541 +1.23(+2.31%)
Aug 06, 2012 53.15 53.63 53.15 53.21 96,160 +0.18(+0.34%)
Aug 03, 2012 52.66 53.34 52.40 53.03 270,686 +1.16(+2.24%)
Aug 02, 2012 51.62 52.71 51.44 51.87 218,961 -0.31(-0.59%)
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.