Indicators

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

241.39 -2.09 (-0.86%)

Streaming Delayed Price Updated: 12:22 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	49.58	49.59	49.28	49.33	414,632	-0.21(-0.43%)
Apr 27, 2012	49.65	49.69	49.05	49.54	258,648	+0.01(+0.02%)
Apr 26, 2012	48.59	49.62	48.59	49.53	413,653	+1.12(+2.31%)
Apr 25, 2012	48.16	48.53	47.88	48.42	250,396	+1.06(+2.23%)
Apr 24, 2012	47.82	47.94	47.20	47.36	200,145	-0.35(-0.74%)
Apr 23, 2012	47.70	47.77	47.26	47.71	364,185	-0.59(-1.22%)
Apr 20, 2012	49.50	49.50	48.28	48.30	518,710	-1.14(-2.31%)
Apr 19, 2012	49.84	50.63	49.18	49.45	290,894	-0.62(-1.23%)
Apr 18, 2012	49.91	50.24	49.53	50.06	196,325	-0.37(-0.73%)
Apr 17, 2012	50.03	50.68	50.03	50.43	383,939	+0.77(+1.56%)
Apr 16, 2012	50.10	50.17	49.23	49.66	275,305	-0.02(-0.04%)
Apr 13, 2012	50.41	50.54	49.65	49.67	252,388	-0.90(-1.77%)
Apr 12, 2012	49.81	50.75	49.76	50.57	165,458	+0.94(+1.90%)
Apr 11, 2012	49.45	49.99	49.38	49.63	246,655	+0.82(+1.67%)
Apr 10, 2012	49.63	50.03	48.72	48.81	321,959	-0.94(-1.89%)
Apr 09, 2012	49.67	49.88	49.42	49.75	282,537	-0.67(-1.33%)
Apr 05, 2012	50.09	50.60	50.09	50.42	526,772	+0.08(+0.16%)
Apr 04, 2012	50.76	50.83	49.85	50.34	402,641	-1.13(-2.20%)
Apr 03, 2012	52.04	52.12	51.27	51.48	491,625	-0.84(-1.60%)

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.