Indicators

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

250.23 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	49.59	49.61	49.29	49.34	414,544	-0.21(-0.43%)
Apr 27, 2012	49.66	49.70	49.06	49.55	258,593	+0.01(+0.02%)
Apr 26, 2012	48.60	49.63	48.60	49.54	413,565	+1.12(+2.31%)
Apr 25, 2012	48.17	48.54	47.89	48.43	250,343	+1.06(+2.23%)
Apr 24, 2012	47.83	47.95	47.21	47.37	200,102	-0.35(-0.74%)
Apr 23, 2012	47.71	47.78	47.27	47.72	364,108	-0.59(-1.22%)
Apr 20, 2012	49.51	49.51	48.29	48.31	518,600	-1.14(-2.31%)
Apr 19, 2012	49.85	50.64	49.19	49.46	290,832	-0.62(-1.23%)
Apr 18, 2012	49.92	50.25	49.54	50.07	196,284	-0.37(-0.73%)
Apr 17, 2012	50.04	50.69	50.04	50.44	383,857	+0.77(+1.56%)
Apr 16, 2012	50.12	50.18	49.24	49.67	275,247	-0.02(-0.04%)
Apr 13, 2012	50.42	50.55	49.66	49.68	252,334	-0.90(-1.77%)
Apr 12, 2012	49.83	50.76	49.77	50.58	165,423	+0.94(+1.90%)
Apr 11, 2012	49.46	50.00	49.39	49.64	246,603	+0.82(+1.68%)
Apr 10, 2012	49.64	50.05	48.73	48.82	321,890	-0.94(-1.89%)
Apr 09, 2012	49.68	49.89	49.43	49.76	282,477	-0.67(-1.33%)
Apr 05, 2012	50.10	50.61	50.10	50.43	526,660	+0.08(+0.16%)
Apr 04, 2012	50.77	50.85	49.86	50.35	402,556	-1.13(-2.20%)
Apr 03, 2012	52.05	52.13	51.28	51.49	491,521	-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.