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 (%)
Mar 30, 2012 19.01 19.07 18.81 18.96 612,371 +0.08(+0.42%)
Mar 29, 2012 18.70 18.91 18.64 18.88 1,360,073 +0.00(+0.02%)
Mar 28, 2012 19.12 19.14 18.74 18.87 1,105,924 -0.22(-1.15%)
Mar 27, 2012 19.11 19.24 19.09 19.09 664,018 -0.01(-0.03%)
Mar 26, 2012 18.99 19.11 18.89 19.10 836,193 +0.23(+1.20%)
Mar 23, 2012 18.82 18.88 18.65 18.87 843,463 +0.04(+0.20%)
Mar 22, 2012 18.78 18.88 18.68 18.83 647,619 -0.10(-0.54%)
Mar 21, 2012 18.91 19.03 18.82 18.94 382,329 +0.08(+0.41%)
Mar 20, 2012 18.89 18.93 18.71 18.86 748,982 -0.15(-0.79%)
Mar 19, 2012 18.89 19.08 18.80 19.01 559,758 +0.13(+0.71%)
Mar 16, 2012 18.91 18.91 18.77 18.88 766,642 +0.03(+0.17%)
Mar 15, 2012 18.57 18.86 18.56 18.84 2,167,659 +0.37(+1.98%)
Mar 14, 2012 18.58 18.79 18.46 18.48 701,389 -0.06(-0.33%)
Mar 13, 2012 18.29 18.54 18.27 18.54 1,248,205 +0.40(+2.18%)
Mar 12, 2012 18.31 18.31 18.08 18.14 542,317 -0.18(-0.96%)
Mar 09, 2012 18.11 18.33 18.11 18.32 733,821 +0.20(+1.09%)
Mar 08, 2012 18.02 18.17 17.94 18.12 1,604,059 +0.26(+1.48%)
Mar 07, 2012 17.63 17.93 17.63 17.86 1,256,086 +0.26(+1.47%)
Mar 06, 2012 17.50 17.63 17.39 17.60 806,265 -0.17(-0.93%)
Mar 05, 2012 18.14 18.16 17.70 17.76 1,197,404 -0.43(-2.38%)
Mar 02, 2012 18.38 18.49 18.19 18.20 496,431 -0.21(-1.13%)
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.