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

469.00 USD -7.60 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 52.00 52.78 51.99 52.19 413,035 +0.38(+0.73%)
Jul 30, 2012 52.17 52.60 51.49 51.81 226,688 -0.47(-0.90%)
Jul 27, 2012 51.17 52.40 51.06 52.28 623,465 +1.25(+2.45%)
Jul 26, 2012 50.90 51.41 50.53 51.03 462,621 +1.10(+2.20%)
Jul 25, 2012 49.34 50.53 49.34 49.93 367,521 +0.98(+2.00%)
Jul 24, 2012 49.43 49.43 48.47 48.95 237,402 -0.23(-0.47%)
Jul 23, 2012 48.65 49.39 48.00 49.18 591,740 -0.41(-0.83%)
Jul 20, 2012 50.38 50.55 49.59 49.59 475,166 -0.84(-1.67%)
Jul 19, 2012 50.13 50.86 50.12 50.43 480,332 +0.99(+2.00%)
Jul 18, 2012 47.68 49.74 47.55 49.44 661,880 +1.63(+3.41%)
Jul 17, 2012 48.25 48.25 47.02 47.81 326,572 -0.20(-0.42%)
Jul 16, 2012 48.34 48.34 47.67 48.01 189,351 -0.45(-0.93%)
Jul 13, 2012 48.27 48.67 48.16 48.46 210,939 +0.34(+0.71%)
Jul 12, 2012 48.49 48.49 47.68 48.12 267,898 -0.77(-1.57%)
Jul 11, 2012 49.49 49.66 48.65 48.89 198,371 -0.55(-1.11%)
Jul 10, 2012 50.14 50.77 49.09 49.44 402,558 -1.04(-2.06%)
Jul 09, 2012 51.06 51.21 50.32 50.48 770,097 -0.68(-1.33%)
Jul 06, 2012 51.95 51.97 50.71 51.16 235,751 -1.32(-2.52%)
Jul 05, 2012 52.49 52.71 51.99 52.48 76,345 -0.40(-0.76%)
Jul 03, 2012 52.33 52.93 52.17 52.88 195,673 +0.64(+1.23%)
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.