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 )

206.63 -3.73 (-1.77%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 579.89 581.05 572.41 575.51 484,616 -4.26(-0.73%)
Dec 28, 2023 582.21 583.31 579.01 579.77 350,999 -1.09(-0.19%)
Dec 27, 2023 582.02 583.00 577.65 580.86 625,447 +1.49(+0.26%)
Dec 26, 2023 571.91 581.67 571.91 579.37 634,830 +10.06(+1.77%)
Dec 22, 2023 570.20 572.72 565.25 569.31 788,650 +1.82(+0.32%)
Dec 21, 2023 564.14 568.53 561.52 567.49 862,829 +15.28(+2.77%)
Dec 20, 2023 564.82 568.11 552.21 552.21 1,118,997 -16.87(-2.96%)
Dec 19, 2023 566.86 570.22 566.14 569.08 638,655 +3.02(+0.53%)
Dec 18, 2023 567.62 568.56 560.90 566.05 758,350 -1.58(-0.28%)
Dec 15, 2023 567.18 574.01 566.40 567.63 1,351,350 +2.10(+0.37%)
Dec 14, 2023 554.72 567.12 554.72 565.53 1,126,267 +15.25(+2.77%)
Dec 13, 2023 542.01 553.41 539.99 550.27 1,913,317 +8.35(+1.54%)
Dec 12, 2023 535.34 542.01 534.39 541.93 743,137 +3.88(+0.72%)
Dec 11, 2023 525.18 539.72 524.62 538.05 1,329,022 +17.75(+3.41%)
Dec 08, 2023 515.01 522.58 514.79 520.30 1,406,627 +4.08(+0.79%)
Dec 07, 2023 507.48 517.82 505.46 516.22 640,385 +13.48(+2.68%)
Dec 06, 2023 513.21 513.50 502.16 502.74 896,867 -3.12(-0.62%)
Dec 05, 2023 503.88 507.21 501.67 505.87 857,655 -2.89(-0.57%)
Dec 04, 2023 509.27 509.79 501.42 508.76 604,685 -5.76(-1.12%)
Dec 01, 2023 509.46 515.48 505.49 514.52 574,922 +2.40(+0.47%)
Nov 30, 2023 516.52 517.04 507.99 512.12 806,461 -3.60(-0.70%)
Nov 29, 2023 517.41 523.46 514.85 515.72 1,224,538 +5.53(+1.08%)
Nov 28, 2023 510.24 512.88 506.08 510.18 618,092 -3.00(-0.58%)
Nov 27, 2023 512.00 517.54 510.72 513.18 606,742 -0.72(-0.14%)
Nov 24, 2023 513.50 514.48 511.69 513.90 172,678 +0.37(+0.07%)
Nov 22, 2023 515.32 521.65 512.10 513.53 683,506 +1.64(+0.32%)
Nov 21, 2023 517.37 517.37 509.26 511.90 1,003,250 -9.75(-1.87%)
Nov 20, 2023 513.51 523.43 513.34 521.65 496,274 +7.58(+1.47%)
Nov 17, 2023 508.90 515.07 508.06 514.07 607,049 +3.59(+0.70%)
Nov 16, 2023 508.09 512.00 506.37 510.48 760,318 +0.25(+0.05%)
Nov 15, 2023 509.70 514.04 506.38 510.23 1,706,712 +3.68(+0.73%)
Nov 14, 2023 500.84 508.06 499.97 506.55 923,218 +18.07(+3.70%)
Nov 13, 2023 489.41 490.16 485.31 488.49 650,237 -4.80(-0.97%)
Nov 10, 2023 480.11 494.83 478.13 493.29 745,769 +19.12(+4.03%)
Nov 09, 2023 479.56 485.26 473.21 474.17 796,252 -2.28(-0.48%)
Nov 08, 2023 476.42 478.69 473.16 476.45 745,287 +0.48(+0.10%)
Nov 07, 2023 471.93 478.06 471.20 475.97 519,545 +3.01(+0.64%)
Nov 06, 2023 474.61 475.92 468.49 472.96 580,744 -0.88(-0.19%)
Nov 03, 2023 466.82 477.28 465.95 473.84 778,081 +12.13(+2.63%)
Nov 02, 2023 460.41 465.01 455.69 461.71 909,893 +10.26(+2.27%)
Nov 01, 2023 441.12 451.86 441.12 451.45 1,184,044 +10.38(+2.35%)
Oct 31, 2023 437.45 442.20 431.92 441.07 639,272 +4.00(+0.91%)
Oct 30, 2023 439.84 442.66 432.32 437.07 925,064 -5.93(-1.34%)
Oct 27, 2023 444.51 447.19 440.98 443.00 814,781 +4.72(+1.08%)
Oct 26, 2023 442.86 448.05 436.30 438.29 1,506,710 -2.62(-0.59%)
Oct 25, 2023 453.41 454.94 438.60 440.91 1,080,796 -18.57(-4.04%)
Oct 24, 2023 456.09 460.38 453.95 459.48 746,470 +6.15(+1.36%)
Oct 23, 2023 453.22 461.14 448.41 453.33 950,603 -2.59(-0.57%)
Oct 20, 2023 462.58 465.84 455.10 455.92 1,007,446 -6.69(-1.45%)
Oct 19, 2023 474.13 475.41 460.95 462.61 1,470,503 -7.24(-1.54%)
Oct 18, 2023 470.30 473.88 467.37 469.85 957,871 -8.62(-1.80%)
Oct 17, 2023 472.38 481.89 466.93 478.48 819,187 -3.52(-0.73%)
Oct 16, 2023 476.87 483.78 477.12 482.00 578,990 +6.73(+1.42%)
Oct 13, 2023 489.54 490.11 474.35 475.27 850,971 -13.30(-2.72%)
Oct 12, 2023 488.13 495.58 483.86 488.57 1,020,257 +1.25(+0.26%)
Oct 11, 2023 485.34 488.30 481.52 487.32 997,754 +3.64(+0.75%)
Oct 10, 2023 479.05 487.99 477.07 483.68 622,420 +6.12(+1.28%)
Oct 09, 2023 473.61 478.91 470.10 477.56 695,407 -1.20(-0.25%)
Oct 06, 2023 466.27 481.09 463.19 478.76 1,276,710 +10.07(+2.15%)
Oct 05, 2023 471.09 472.90 464.36 468.69 636,092 -2.28(-0.48%)
Oct 04, 2023 467.06 472.38 463.65 470.97 1,096,656 +6.17(+1.33%)
Oct 03, 2023 470.20 476.80 461.52 464.80 896,887 -9.82(-2.07%)
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.