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 (%)
Nov 30, 2012 16.29 16.33 16.20 16.24 322,587 -0.02(-0.14%)
Nov 29, 2012 16.28 16.34 16.17 16.26 610,910 +0.05(+0.30%)
Nov 28, 2012 15.97 16.24 15.81 16.21 485,097 +0.17(+1.05%)
Nov 27, 2012 16.10 16.20 16.03 16.05 398,312 -0.04(-0.22%)
Nov 26, 2012 16.00 16.12 15.96 16.08 240,289 +0.07(+0.42%)
Nov 23, 2012 15.86 16.10 15.81 16.01 315,738 +0.26(+1.66%)
Nov 21, 2012 15.72 15.77 15.67 15.75 416,607 +0.06(+0.37%)
Nov 20, 2012 15.69 15.73 15.55 15.70 1,010,838 -0.07(-0.44%)
Nov 19, 2012 15.67 15.77 15.58 15.77 420,003 +0.31(+2.02%)
Nov 16, 2012 15.50 15.54 15.17 15.45 795,244 +0.00(+0.02%)
Nov 15, 2012 15.69 15.72 15.40 15.45 940,146 -0.19(-1.24%)
Nov 14, 2012 16.01 16.06 15.62 15.64 846,126 -0.26(-1.62%)
Nov 13, 2012 15.92 16.04 15.88 15.90 436,188 -0.12(-0.76%)
Nov 12, 2012 16.09 16.13 15.93 16.02 541,442 +0.01(+0.06%)
Nov 09, 2012 15.96 16.22 15.95 16.01 446,296 +0.02(+0.12%)
Nov 08, 2012 16.27 16.27 15.99 15.99 682,900 -0.19(-1.14%)
Nov 07, 2012 16.41 16.45 16.10 16.18 1,278,830 -0.45(-2.70%)
Nov 06, 2012 16.42 16.66 16.39 16.63 693,396 +0.25(+1.50%)
Nov 05, 2012 16.11 16.44 16.07 16.38 291,349 +0.28(+1.74%)
Nov 02, 2012 16.41 16.46 16.10 16.10 739,859 -0.31(-1.87%)
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.