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

387.58 USD -16.46 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 64.23 64.66 63.68 63.68 587,125 -0.85(-1.32%)
May 30, 2013 63.85 64.76 63.76 64.53 0 +0.98(+1.54%)
May 29, 2013 62.98 63.75 62.91 63.55 71,889 +0.24(+0.38%)
May 28, 2013 63.42 63.80 63.16 63.31 152,410 +0.57(+0.91%)
May 24, 2013 62.59 62.74 62.12 62.74 0 -0.02(-0.03%)
May 23, 2013 61.85 62.84 61.67 62.76 0 +0.01(+0.02%)
May 22, 2013 63.99 64.40 62.46 62.75 0 -1.01(-1.58%)
May 21, 2013 63.82 63.96 63.65 63.76 0 -0.01(-0.02%)
May 20, 2013 63.91 64.12 63.65 63.77 0 -0.12(-0.19%)
May 17, 2013 63.40 63.94 63.28 63.89 0 +0.81(+1.28%)
May 16, 2013 63.63 63.85 63.03 63.08 106,033 -0.45(-0.71%)
May 15, 2013 62.89 63.75 62.89 63.53 0 +0.90(+1.44%)
May 13, 2013 62.95 63.16 62.55 62.63 0 -0.61(-0.96%)
May 10, 2013 62.76 63.28 62.75 63.24 0 +0.55(+0.88%)
May 09, 2013 62.31 62.97 62.13 62.69 0 +0.46(+0.74%)
May 08, 2013 61.63 62.41 61.63 62.23 0 +0.66(+1.07%)
May 07, 2013 61.84 61.84 61.25 61.57 0 +0.05(+0.08%)
May 06, 2013 61.47 61.84 61.27 61.52 0 +0.48(+0.79%)
May 03, 2013 61.18 61.57 61.04 61.04 0 +0.47(+0.78%)
May 02, 2013 60.26 60.69 59.83 60.57 0 +0.79(+1.32%)
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.