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 )

251.91 -1.04 (-0.41%)
Streaming Delayed Price Updated: 1:12 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 (%)
Jan 31, 2024 584.08 595.40 579.49 584.71 2,196,191 -8.59(-1.45%)
Jan 30, 2024 599.00 602.67 590.82 593.30 1,020,710 -9.31(-1.54%)
Jan 29, 2024 597.58 602.61 593.21 602.61 1,157,498 +6.21(+1.04%)
Jan 26, 2024 600.38 604.46 594.34 596.40 1,931,543 -16.52(-2.70%)
Jan 25, 2024 625.94 626.35 609.83 612.92 1,302,677 -1.71(-0.28%)
Jan 24, 2024 612.80 622.80 608.00 614.63 2,098,554 +8.82(+1.46%)
Jan 23, 2024 602.04 606.53 596.32 605.81 1,089,512 +3.99(+0.66%)
Jan 22, 2024 604.82 609.68 596.30 601.82 1,764,890 +1.97(+0.33%)
Jan 19, 2024 584.55 600.63 581.57 599.85 1,779,691 +22.58(+3.91%)
Jan 18, 2024 574.34 578.03 568.12 577.27 1,185,415 +18.45(+3.30%)
Jan 17, 2024 558.24 559.48 549.35 558.83 1,658,879 -5.17(-0.92%)
Jan 16, 2024 556.80 567.80 553.94 563.99 1,386,628 +7.88(+1.42%)
Jan 12, 2024 559.32 562.04 553.42 556.11 760,758 -2.46(-0.44%)
Jan 11, 2024 557.31 562.21 547.66 558.58 1,233,068 +2.06(+0.37%)
Jan 10, 2024 559.66 559.78 549.49 556.52 941,022 -1.88(-0.34%)
Jan 09, 2024 551.91 562.69 551.08 558.40 982,590 +0.19(+0.03%)
Jan 08, 2024 544.32 559.66 544.17 558.21 1,064,947 +17.61(+3.26%)
Jan 05, 2024 538.62 545.35 536.92 540.60 1,299,426 +2.98(+0.55%)
Jan 04, 2024 533.61 543.08 532.42 537.61 1,248,227 -4.56(-0.84%)
Jan 03, 2024 544.28 547.36 540.02 542.17 1,359,112 -11.90(-2.15%)
Jan 02, 2024 565.05 565.05 549.37 554.08 1,087,456 -20.70(-3.60%)
Dec 29, 2023 579.15 580.31 571.69 574.78 485,234 -4.25(-0.73%)
Dec 28, 2023 581.46 582.57 578.27 579.03 351,447 -1.09(-0.19%)
Dec 27, 2023 581.27 582.26 576.91 580.12 626,245 +1.49(+0.26%)
Dec 26, 2023 571.18 580.92 571.18 578.63 635,640 +10.05(+1.77%)
Dec 22, 2023 569.47 571.99 564.53 568.58 789,657 +1.82(+0.32%)
Dec 21, 2023 563.42 567.80 560.80 566.77 863,930 +15.27(+2.77%)
Dec 20, 2023 564.10 567.39 551.50 551.50 1,120,425 -16.85(-2.96%)
Dec 19, 2023 566.14 569.50 565.42 568.35 639,470 +3.02(+0.53%)
Dec 18, 2023 566.90 567.83 560.18 565.33 759,318 -1.57(-0.28%)
Dec 15, 2023 566.46 573.28 565.68 566.91 1,353,075 +2.10(+0.37%)
Dec 14, 2023 554.01 566.40 554.01 564.80 1,127,704 +15.23(+2.77%)
Dec 13, 2023 541.32 552.71 539.30 549.57 1,915,759 +8.33(+1.54%)
Dec 12, 2023 534.65 541.32 533.71 541.24 744,085 +3.87(+0.72%)
Dec 11, 2023 524.51 539.04 523.95 537.36 1,330,718 +17.73(+3.41%)
Dec 08, 2023 514.35 521.91 514.13 519.64 1,408,422 +4.07(+0.79%)
Dec 07, 2023 506.83 517.16 504.81 515.57 641,202 +13.46(+2.68%)
Dec 06, 2023 512.56 512.85 501.52 502.10 898,011 -3.12(-0.62%)
Dec 05, 2023 503.24 506.56 501.03 505.22 858,749 -2.89(-0.57%)
Dec 04, 2023 508.62 509.14 500.78 508.11 605,457 -5.76(-1.12%)
Dec 01, 2023 508.81 514.82 504.84 513.86 575,656 +2.40(+0.47%)
Nov 30, 2023 515.87 516.38 507.34 511.46 807,490 -3.59(-0.70%)
Nov 29, 2023 516.75 522.79 514.19 515.06 1,226,101 +5.53(+1.08%)
Nov 28, 2023 509.59 512.23 505.44 509.53 618,881 -3.00(-0.58%)
Nov 27, 2023 511.34 516.88 510.07 512.53 607,517 -0.72(-0.14%)
Nov 24, 2023 512.85 513.82 511.04 513.25 172,899 +0.37(+0.07%)
Nov 22, 2023 514.66 520.98 511.44 512.88 684,378 +1.63(+0.32%)
Nov 21, 2023 516.71 516.71 508.62 511.24 1,004,530 -9.74(-1.87%)
Nov 20, 2023 512.86 522.76 512.69 520.98 496,907 +7.57(+1.47%)
Nov 17, 2023 508.25 514.41 507.41 513.41 607,824 +3.58(+0.70%)
Nov 16, 2023 507.44 511.34 505.73 509.83 761,288 +0.25(+0.05%)
Nov 15, 2023 509.05 513.38 505.74 509.58 1,708,890 +3.67(+0.73%)
Nov 14, 2023 500.20 507.41 499.33 505.91 924,396 +18.04(+3.70%)
Nov 13, 2023 488.79 489.54 484.69 487.86 651,067 -4.80(-0.97%)
Nov 10, 2023 479.50 494.20 477.52 492.66 746,720 +19.10(+4.03%)
Nov 09, 2023 478.95 484.64 472.61 473.56 797,269 -2.28(-0.48%)
Nov 08, 2023 475.82 478.08 472.56 475.85 746,238 +0.48(+0.10%)
Nov 07, 2023 471.32 477.45 470.60 475.37 520,208 +3.01(+0.64%)
Nov 06, 2023 474.00 475.32 467.89 472.36 581,485 -0.88(-0.19%)
Nov 03, 2023 466.23 476.67 465.36 473.24 779,074 +12.12(+2.63%)
Nov 02, 2023 459.82 464.41 455.11 461.12 911,054 +10.25(+2.27%)
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.