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 (%)
Aug 31, 2012 17.14 17.29 16.98 17.20 723,145 +0.20(+1.20%)
Aug 30, 2012 17.15 17.18 16.97 17.00 700,750 -0.26(-1.53%)
Aug 29, 2012 17.25 17.34 17.14 17.26 505,497 -0.01(-0.04%)
Aug 27, 2012 17.39 17.42 17.21 17.27 408,159 -0.07(-0.39%)
Aug 24, 2012 17.27 17.39 17.14 17.34 321,467 +0.09(+0.50%)
Aug 23, 2012 17.28 17.32 17.15 17.25 334,742 -0.10(-0.57%)
Aug 22, 2012 17.46 17.46 17.24 17.35 1,120,290 -0.13(-0.73%)
Aug 21, 2012 17.52 17.71 17.42 17.48 581,504 +0.01(+0.05%)
Aug 20, 2012 17.54 17.54 17.35 17.47 1,368,558 -0.12(-0.67%)
Aug 17, 2012 17.70 17.70 17.53 17.59 249,029 -0.13(-0.72%)
Aug 16, 2012 17.43 17.75 17.43 17.71 793,228 +0.27(+1.57%)
Aug 15, 2012 17.28 17.52 17.23 17.44 437,897 +0.10(+0.57%)
Aug 14, 2012 17.61 17.61 17.27 17.34 1,381,569 -0.13(-0.77%)
Aug 13, 2012 17.59 17.59 17.30 17.47 400,843 -0.15(-0.87%)
Aug 10, 2012 17.47 17.63 17.47 17.63 665,840 +0.09(+0.51%)
Aug 09, 2012 17.41 17.56 17.38 17.54 940,453 +0.14(+0.79%)
Aug 08, 2012 17.29 17.45 17.26 17.40 1,297,095 +0.04(+0.24%)
Aug 07, 2012 17.10 17.49 17.10 17.36 1,071,071 +0.39(+2.31%)
Aug 06, 2012 16.95 17.10 16.95 16.97 301,557 +0.06(+0.34%)
Aug 03, 2012 16.79 17.01 16.71 16.91 848,870 +0.37(+2.24%)
Aug 02, 2012 16.46 16.81 16.40 16.54 686,660 -0.10(-0.59%)
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.