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

431.84 USD +2.03 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 63.38 63.93 62.82 63.52 200,246 +0.22(+0.35%)
Jun 27, 2013 63.55 63.83 63.30 63.30 0 +0.22(+0.35%)
Jun 26, 2013 63.59 63.68 62.71 63.08 0 +0.19(+0.30%)
Jun 25, 2013 62.16 63.03 61.93 62.89 0 +1.50(+2.44%)
Jun 24, 2013 62.28 62.28 60.93 61.39 0 -1.34(-2.14%)
Jun 21, 2013 63.12 63.12 61.94 62.73 102,593 +0.27(+0.43%)
Jun 20, 2013 63.69 63.72 62.35 62.46 0 -2.04(-3.16%)
Jun 19, 2013 65.33 65.55 64.48 64.50 0 -0.77(-1.18%)
Jun 18, 2013 64.50 65.32 64.50 65.27 0 +1.06(+1.65%)
Jun 17, 2013 64.06 64.62 63.91 64.21 0 +0.92(+1.45%)
Jun 14, 2013 63.70 63.87 63.19 63.29 0 -0.26(-0.41%)
Jun 13, 2013 62.26 63.64 62.12 63.55 128,836 +1.27(+2.04%)
Jun 12, 2013 63.59 63.72 62.22 62.28 114,874 -0.73(-1.16%)
Jun 11, 2013 63.92 63.96 62.97 63.01 430,521 -1.45(-2.25%)
Jun 10, 2013 64.20 64.55 63.94 64.46 0 +0.39(+0.61%)
Jun 07, 2013 63.49 64.15 63.10 64.07 0 +0.94(+1.49%)
Jun 06, 2013 63.28 63.67 62.58 63.13 0 -0.09(-0.14%)
Jun 05, 2013 64.02 64.10 63.18 63.22 0 -0.98(-1.53%)
Jun 04, 2013 64.18 64.87 63.99 64.20 187,597 +0.29(+0.45%)
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.