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

433.64 USD +1.80 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 56.27 56.50 55.92 56.02 188,606 -0.14(-0.25%)
Jan 30, 2013 56.03 56.50 55.99 56.16 156,642 +0.06(+0.11%)
Jan 29, 2013 56.37 56.37 55.92 56.10 205,619 -0.36(-0.64%)
Jan 28, 2013 56.36 56.66 56.29 56.46 178,043 +0.14(+0.25%)
Jan 25, 2013 56.00 56.60 55.95 56.32 278,572 +0.71(+1.28%)
Jan 24, 2013 55.39 56.13 55.24 55.61 199,149 -0.53(-0.94%)
Jan 23, 2013 55.80 56.20 55.63 56.14 284,544 +0.62(+1.12%)
Jan 22, 2013 55.74 55.74 55.24 55.52 152,074 -0.19(-0.34%)
Jan 18, 2013 55.65 55.90 55.46 55.71 324,744 -0.24(-0.43%)
Jan 17, 2013 55.27 56.06 55.11 55.95 578,357 +1.04(+1.89%)
Jan 16, 2013 54.18 55.01 54.18 54.91 265,804 +0.65(+1.20%)
Jan 15, 2013 54.39 54.39 54.01 54.26 145,666 -0.30(-0.55%)
Jan 14, 2013 54.40 54.69 54.12 54.56 279,670 -0.09(-0.16%)
Jan 11, 2013 54.30 54.72 54.30 54.65 192,614 +0.26(+0.48%)
Jan 10, 2013 54.22 54.46 53.96 54.39 190,746 +0.78(+1.45%)
Jan 09, 2013 53.38 53.65 53.28 53.61 85,585 +0.51(+0.96%)
Jan 08, 2013 53.65 53.77 53.05 53.10 304,697 -0.62(-1.15%)
Jan 07, 2013 53.76 53.94 53.38 53.72 214,157 -0.19(-0.36%)
Jan 04, 2013 54.06 54.07 53.61 53.91 134,636 -0.03(-0.06%)
Jan 03, 2013 54.26 54.37 53.76 53.94 167,630 -0.37(-0.68%)
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.