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

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.58 16.66 16.51 16.54 366,685 -0.13(-0.80%)
Sep 27, 2012 16.44 16.71 16.33 16.68 892,893 +0.37(+2.27%)
Sep 26, 2012 16.29 16.34 16.09 16.31 1,435,245 -0.12(-0.72%)
Sep 25, 2012 16.94 16.95 16.41 16.43 765,763 -0.49(-2.92%)
Sep 24, 2012 17.03 17.04 16.85 16.92 706,367 -0.25(-1.43%)
Sep 21, 2012 17.28 17.35 17.17 17.17 219,883 +0.02(+0.11%)
Sep 20, 2012 17.22 17.25 17.06 17.15 1,090,360 -0.17(-0.98%)
Sep 19, 2012 17.34 17.43 17.30 17.32 616,383 -0.11(-0.60%)
Sep 18, 2012 17.43 17.48 17.38 17.42 536,399 -0.07(-0.42%)
Sep 17, 2012 17.61 17.64 17.43 17.49 338,427 -0.18(-1.03%)
Sep 14, 2012 17.56 17.86 17.54 17.68 535,596 +0.23(+1.32%)
Sep 13, 2012 17.26 17.51 17.13 17.45 1,754,831 +0.15(+0.88%)
Sep 12, 2012 17.32 17.41 17.21 17.29 398,785 +0.04(+0.22%)
Sep 11, 2012 17.18 17.32 17.13 17.25 394,890 +0.11(+0.65%)
Sep 10, 2012 17.33 17.39 17.12 17.14 743,397 -0.30(-1.74%)
Sep 07, 2012 17.46 17.47 17.34 17.45 2,080,796 -0.05(-0.27%)
Sep 06, 2012 17.11 17.58 17.10 17.49 1,088,701 +0.52(+3.04%)
Sep 05, 2012 17.06 17.17 16.92 16.98 236,792 -0.09(-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.