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, 2013 52.72 53.08 52.36 53.05 0 +0.41(+0.77%)
Apr 29, 2013 52.11 52.77 52.03 52.64 150,568 +0.64(+1.24%)
Apr 26, 2013 52.22 52.22 51.83 52.00 728,211 -0.51(-0.97%)
Apr 25, 2013 52.30 52.82 52.16 52.51 190,559 +0.51(+0.98%)
Apr 24, 2013 51.31 52.15 51.20 52.00 0 +0.66(+1.29%)
Apr 23, 2013 50.73 51.45 50.65 51.34 132,561 +1.04(+2.06%)
Apr 22, 2013 50.09 50.47 49.28 50.30 113,088 +0.54(+1.08%)
Apr 19, 2013 49.41 49.91 49.00 49.77 213,894 +0.37(+0.75%)
Apr 18, 2013 50.37 50.66 49.25 49.40 518,056 -0.42(-0.85%)
Apr 17, 2013 50.92 50.92 49.62 49.82 226,938 -1.73(-3.35%)
Apr 16, 2013 50.91 51.58 50.75 51.54 80,162 +1.04(+2.06%)
Apr 15, 2013 51.29 51.55 50.43 50.51 188,795 -1.26(-2.43%)
Apr 12, 2013 51.62 51.84 51.17 51.76 85,788 -0.21(-0.41%)
Apr 11, 2013 51.88 52.31 51.68 51.98 144,768 -0.25(-0.47%)
Apr 10, 2013 51.21 52.24 51.21 52.22 201,240 +1.14(+2.24%)
Apr 09, 2013 50.43 51.44 50.35 51.08 74,872 +0.48(+0.96%)
Apr 08, 2013 50.06 50.60 49.59 50.59 114,783 +0.61(+1.22%)
Apr 05, 2013 49.35 50.06 49.08 49.99 216,087 -0.26(-0.53%)
Apr 04, 2013 49.63 50.27 49.37 50.25 132,692 +0.65(+1.31%)
Apr 03, 2013 50.63 50.76 49.43 49.60 443,492 -1.02(-2.02%)
Apr 02, 2013 51.36 51.36 50.43 50.62 148,513 -0.45(-0.88%)
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.