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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 47.32 47.73 46.89 47.49 261,948 +0.56(+1.20%)
Aug 30, 2012 47.35 47.43 46.85 46.93 253,836 -0.73(-1.53%)
Aug 29, 2012 47.62 47.86 47.32 47.66 183,108 -0.02(-0.04%)
Aug 27, 2012 48.00 48.08 47.50 47.68 147,849 -0.18(-0.39%)
Aug 24, 2012 47.67 48.00 47.31 47.86 116,446 +0.24(+0.50%)
Aug 23, 2012 47.71 47.81 47.33 47.62 121,255 -0.27(-0.57%)
Aug 22, 2012 48.20 48.20 47.61 47.90 405,808 -0.35(-0.73%)
Aug 21, 2012 48.37 48.88 48.08 48.25 210,641 +0.03(+0.05%)
Aug 20, 2012 48.42 48.42 47.90 48.22 495,739 -0.33(-0.67%)
Aug 17, 2012 48.87 48.87 48.40 48.55 90,207 -0.35(-0.72%)
Aug 16, 2012 48.11 48.99 48.11 48.90 287,334 +0.76(+1.57%)
Aug 15, 2012 47.70 48.36 47.57 48.14 158,621 +0.27(+0.57%)
Aug 14, 2012 48.61 48.62 47.67 47.87 500,452 -0.37(-0.77%)
Aug 13, 2012 48.55 48.55 47.75 48.24 145,199 -0.42(-0.87%)
Aug 10, 2012 48.23 48.66 48.23 48.66 241,190 +0.25(+0.51%)
Aug 09, 2012 48.07 48.49 47.99 48.42 340,664 +0.38(+0.79%)
Aug 08, 2012 47.74 48.16 47.65 48.04 469,852 +0.11(+0.24%)
Aug 07, 2012 47.22 48.28 47.21 47.92 387,979 +1.08(+2.31%)
Aug 06, 2012 46.79 47.21 46.79 46.84 109,234 +0.16(+0.34%)
Aug 03, 2012 46.36 46.96 46.13 46.68 307,490 +1.02(+2.24%)
Aug 02, 2012 45.44 46.40 45.28 45.66 248,732 -0.27(-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.