Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

252.04 -0.91 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 501.11 505.32 499.32 503.31 543,673 +7.66(+1.55%)
Jun 29, 2023 497.52 497.87 491.54 495.65 562,119 +0.14(+0.03%)
Jun 28, 2023 491.30 499.71 490.77 495.51 978,158 -3.85(-0.77%)
Jun 27, 2023 484.20 500.20 482.36 499.36 927,137 +16.86(+3.49%)
Jun 26, 2023 484.32 491.75 482.48 482.50 819,942 +1.56(+0.32%)
Jun 23, 2023 481.68 484.00 478.75 480.94 691,640 -8.62(-1.76%)
Jun 22, 2023 483.98 491.60 483.31 489.57 1,228,491 +2.27(+0.47%)
Jun 21, 2023 496.33 498.81 486.73 487.29 1,386,926 -12.18(-2.44%)
Jun 20, 2023 501.24 505.64 495.07 499.47 680,081 -4.08(-0.81%)
Jun 16, 2023 513.36 513.41 502.82 503.55 1,665,132 -4.69(-0.92%)
Jun 15, 2023 506.57 511.99 504.60 508.24 2,204,014 +95.48(+23.13%)
May 08, 2023 410.57 413.05 407.16 412.76 459,400 +1.73(+0.42%)
May 05, 2023 402.57 412.75 400.54 411.02 544,921 +8.95(+2.22%)
May 04, 2023 401.15 405.54 398.47 402.08 705,268 -2.27(-0.56%)
May 03, 2023 406.75 411.65 404.05 404.35 849,510 -4.70(-1.15%)
May 02, 2023 412.14 414.49 405.05 409.04 711,787 -2.94(-0.71%)
May 01, 2023 409.93 413.19 408.86 411.99 606,992 +3.69(+0.90%)
Apr 28, 2023 402.92 408.39 401.14 408.29 793,784 +7.23(+1.80%)
Apr 27, 2023 398.86 401.56 390.90 401.06 1,048,731 +1.68(+0.42%)
Apr 26, 2023 401.39 403.47 397.34 399.38 645,666 +2.12(+0.53%)
Apr 25, 2023 408.61 408.65 397.00 397.25 834,686 -13.81(-3.36%)
Apr 24, 2023 412.17 414.52 408.29 411.06 697,208 -1.85(-0.45%)
Apr 21, 2023 414.53 414.53 409.28 412.92 726,003 -3.05(-0.73%)
Apr 20, 2023 412.18 422.21 411.77 415.97 803,307 -0.39(-0.09%)
Apr 19, 2023 415.37 417.35 413.80 416.36 424,849 -4.61(-1.09%)
Apr 18, 2023 422.42 426.06 417.77 420.96 930,440 +1.81(+0.43%)
Apr 17, 2023 414.64 419.42 413.39 419.15 742,340 +0.00(+0.00%)
Apr 14, 2023 419.41 424.48 414.58 419.15 660,710 -0.65(-0.16%)
Apr 13, 2023 417.32 422.26 413.98 419.80 1,013,966 +3.43(+0.82%)
Apr 12, 2023 428.33 428.46 415.97 416.37 874,418 -7.76(-1.83%)
Apr 11, 2023 428.73 429.02 423.32 424.13 613,049 -2.24(-0.53%)
Apr 10, 2023 415.36 426.67 414.70 426.37 648,139 +7.40(+1.77%)
Apr 06, 2023 417.30 422.06 414.07 418.97 637,537 -2.17(-0.52%)
Apr 05, 2023 423.99 424.35 416.69 421.14 1,124,447 -7.43(-1.73%)
Apr 04, 2023 437.50 437.63 426.17 428.57 782,139 -8.14(-1.86%)
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.