Indicators

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

250.43 -2.52 (-1.00%)

Streaming Delayed Price Updated: 10:43 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	45.73	45.92	45.52	45.61	132,995	-0.37(-0.80%)
Sep 27, 2012	45.33	46.08	45.01	45.98	323,849	+1.02(+2.27%)
Sep 26, 2012	44.90	45.05	44.36	44.96	520,558	-0.33(-0.72%)
Sep 25, 2012	46.71	46.72	45.24	45.29	277,739	-1.36(-2.92%)
Sep 24, 2012	46.95	46.99	46.45	46.65	256,197	-0.68(-1.43%)
Sep 21, 2012	47.63	47.83	47.33	47.33	79,751	+0.05(+0.11%)
Sep 20, 2012	47.48	47.57	47.04	47.27	395,470	-0.47(-0.98%)
Sep 19, 2012	47.82	48.05	47.70	47.74	223,560	-0.29(-0.60%)
Sep 18, 2012	48.07	48.19	47.92	48.03	194,550	-0.20(-0.42%)
Sep 17, 2012	48.55	48.64	48.05	48.23	122,746	-0.50(-1.03%)
Sep 14, 2012	48.43	49.23	48.36	48.73	194,259	+0.63(+1.32%)
Sep 13, 2012	47.60	48.28	47.24	48.10	636,471	+0.42(+0.89%)
Sep 12, 2012	47.76	47.99	47.45	47.68	144,638	+0.11(+0.22%)
Sep 11, 2012	47.36	47.76	47.23	47.57	143,225	+0.31(+0.65%)
Sep 10, 2012	47.79	47.94	47.21	47.27	269,627	-0.84(-1.74%)
Sep 07, 2012	48.14	48.18	47.81	48.10	754,698	-0.13(-0.27%)
Sep 06, 2012	47.17	48.47	47.14	48.23	394,868	+1.42(+3.04%)
Sep 05, 2012	47.05	47.33	46.65	46.81	85,884	-0.25(-0.54%)

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.