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

413.17 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 59.88 60.28 59.47 60.25 0 +0.46(+0.77%)
Apr 29, 2013 59.18 59.93 59.09 59.79 132,575 +0.73(+1.24%)
Apr 26, 2013 59.31 59.31 58.86 59.06 641,186 -0.58(-0.97%)
Apr 25, 2013 59.40 59.99 59.24 59.64 167,787 +0.58(+0.98%)
Apr 24, 2013 58.27 59.23 58.15 59.06 0 +0.75(+1.29%)
Apr 23, 2013 57.62 58.43 57.52 58.31 116,720 +1.18(+2.06%)
Apr 22, 2013 56.89 57.32 55.97 57.13 99,574 +0.61(+1.08%)
Apr 19, 2013 56.12 56.68 55.65 56.52 188,333 +0.42(+0.75%)
Apr 18, 2013 57.21 57.54 55.93 56.10 456,146 -0.48(-0.85%)
Apr 17, 2013 57.83 57.83 56.36 56.58 199,818 -1.96(-3.35%)
Apr 16, 2013 57.82 58.58 57.63 58.54 70,583 +1.18(+2.06%)
Apr 15, 2013 58.25 58.55 57.28 57.36 166,233 -1.43(-2.43%)
Apr 12, 2013 58.63 58.88 58.12 58.79 75,536 -0.24(-0.41%)
Apr 11, 2013 58.92 59.41 58.69 59.03 127,468 -0.28(-0.47%)
Apr 10, 2013 58.16 59.33 58.16 59.31 177,191 +1.30(+2.24%)
Apr 09, 2013 57.28 58.42 57.18 58.01 65,925 +0.55(+0.96%)
Apr 08, 2013 56.86 57.47 56.32 57.46 101,066 +0.69(+1.22%)
Apr 05, 2013 56.05 56.85 55.74 56.77 190,264 -0.30(-0.53%)
Apr 04, 2013 56.37 57.09 56.07 57.07 116,835 +0.74(+1.31%)
Apr 03, 2013 57.50 57.65 56.14 56.33 390,493 -1.16(-2.02%)
Apr 02, 2013 58.33 58.33 57.27 57.49 130,765 -0.51(-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.