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 (%)
Sep 28, 2012 45.78 45.98 45.58 45.67 132,826 -0.37(-0.80%)
Sep 27, 2012 45.39 46.14 45.07 46.04 323,436 +1.02(+2.27%)
Sep 26, 2012 44.96 45.11 44.42 45.02 519,895 -0.33(-0.72%)
Sep 25, 2012 46.77 46.78 45.30 45.34 277,385 -1.36(-2.92%)
Sep 24, 2012 47.01 47.05 46.51 46.71 255,870 -0.68(-1.43%)
Sep 21, 2012 47.70 47.89 47.39 47.39 79,649 +0.05(+0.11%)
Sep 20, 2012 47.55 47.63 47.10 47.33 394,966 -0.47(-0.98%)
Sep 19, 2012 47.88 48.11 47.76 47.80 223,275 -0.29(-0.60%)
Sep 18, 2012 48.13 48.25 47.98 48.09 194,302 -0.20(-0.42%)
Sep 17, 2012 48.61 48.70 48.11 48.29 122,590 -0.50(-1.03%)
Sep 14, 2012 48.49 49.30 48.42 48.80 194,011 +0.63(+1.32%)
Sep 13, 2012 47.66 48.35 47.30 48.16 635,660 +0.42(+0.89%)
Sep 12, 2012 47.82 48.06 47.51 47.74 144,454 +0.11(+0.22%)
Sep 11, 2012 47.42 47.82 47.29 47.63 143,043 +0.31(+0.65%)
Sep 10, 2012 47.85 48.00 47.27 47.33 269,284 -0.84(-1.74%)
Sep 07, 2012 48.21 48.24 47.87 48.16 753,736 -0.13(-0.27%)
Sep 06, 2012 47.23 48.53 47.20 48.29 394,365 +1.43(+3.04%)
Sep 05, 2012 47.11 47.39 46.71 46.87 85,774 -0.26(-0.54%)
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.