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

392.52 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 50.63 50.63 49.54 50.22 372,420 -0.53(-1.04%)
May 30, 2012 50.93 51.07 50.45 50.75 159,109 -0.72(-1.40%)
May 29, 2012 51.07 51.78 51.03 51.47 131,644 +1.08(+2.14%)
May 25, 2012 49.98 50.77 49.98 50.39 202,150 +0.50(+1.00%)
May 24, 2012 50.76 50.77 49.61 49.89 197,947 -0.72(-1.42%)
May 23, 2012 49.72 50.67 49.42 50.61 442,604 +0.20(+0.40%)
May 22, 2012 50.77 50.78 50.08 50.41 189,767 -0.37(-0.73%)
May 21, 2012 49.66 50.83 49.54 50.78 246,560 +1.24(+2.50%)
May 18, 2012 50.81 50.81 49.42 49.54 293,297 -0.97(-1.92%)
May 17, 2012 51.68 51.85 50.50 50.51 192,732 -1.14(-2.21%)
May 16, 2012 52.60 52.78 51.58 51.65 157,949 -0.81(-1.54%)
May 15, 2012 52.89 53.42 52.35 52.46 171,820 -0.56(-1.06%)
May 14, 2012 53.00 53.38 52.78 53.02 149,213 -0.52(-0.97%)
May 11, 2012 53.03 54.17 53.01 53.54 150,816 +0.37(+0.70%)
May 10, 2012 53.76 53.78 52.76 53.17 189,392 -0.20(-0.37%)
May 09, 2012 52.79 53.62 52.25 53.37 237,091 -0.19(-0.35%)
May 08, 2012 53.45 53.65 52.43 53.56 295,755 -0.31(-0.58%)
May 07, 2012 53.82 54.25 53.80 53.87 168,138 -0.16(-0.30%)
May 04, 2012 54.91 55.16 53.91 54.03 368,705 -1.11(-2.01%)
May 03, 2012 56.49 56.83 55.09 55.14 206,074 -1.41(-2.49%)
May 02, 2012 55.83 56.63 55.78 56.55 135,278 +0.27(+0.48%)
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.