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 (%)
May 31, 2023 477.21 483.77 472.73 472.95 1,800,407 -12.46(-2.57%)
May 30, 2023 497.06 499.06 483.44 485.41 2,641,514 -0.41(-0.08%)
May 26, 2023 462.97 488.32 462.81 485.82 2,691,485 +29.80(+6.54%)
May 25, 2023 447.19 457.77 442.34 456.01 4,358,086 +28.47(+6.66%)
May 24, 2023 426.57 429.33 423.02 427.54 1,453,835 -7.79(-1.79%)
May 23, 2023 437.82 440.71 434.37 435.33 521,824 -5.45(-1.24%)
May 22, 2023 435.30 441.94 435.11 440.78 772,424 +1.52(+0.35%)
May 19, 2023 440.24 441.24 436.53 439.26 966,834 -2.27(-0.51%)
May 18, 2023 429.91 442.60 429.59 441.53 1,151,868 +13.52(+3.16%)
May 17, 2023 421.51 429.65 418.87 428.01 666,664 +10.32(+2.47%)
May 16, 2023 417.11 422.44 417.11 417.69 687,875 -0.78(-0.19%)
May 15, 2023 408.57 418.55 407.37 418.47 604,459 +11.06(+2.72%)
May 12, 2023 409.25 410.94 403.57 407.41 464,852 -0.38(-0.09%)
May 11, 2023 410.60 411.48 403.92 407.79 623,098 -2.69(-0.66%)
May 10, 2023 410.90 413.38 406.51 410.48 929,536 +4.14(+1.02%)
May 09, 2023 407.50 408.05 404.68 406.34 788,995 -7.03(-1.70%)
May 08, 2023 411.18 413.66 407.77 413.37 458,717 +1.74(+0.42%)
May 05, 2023 403.17 413.36 401.14 411.64 544,111 +8.96(+2.22%)
May 04, 2023 401.75 406.14 399.07 402.68 704,219 -2.27(-0.56%)
May 03, 2023 407.35 412.26 404.65 404.95 848,247 -4.70(-1.15%)
May 02, 2023 412.76 415.11 405.65 409.65 710,730 -2.95(-0.71%)
May 01, 2023 410.54 413.80 409.46 412.60 606,090 +3.70(+0.91%)
Apr 28, 2023 403.52 409.00 401.74 408.90 792,604 +7.24(+1.80%)
Apr 27, 2023 399.45 402.16 391.49 401.66 1,047,172 +1.69(+0.42%)
Apr 26, 2023 401.98 404.07 397.93 399.97 644,706 +2.12(+0.53%)
Apr 25, 2023 409.22 409.26 397.59 397.85 833,446 -13.83(-3.36%)
Apr 24, 2023 412.79 415.14 408.90 411.68 696,172 -1.86(-0.45%)
Apr 21, 2023 415.15 415.15 409.89 413.53 724,924 -3.06(-0.73%)
Apr 20, 2023 412.80 422.84 412.38 416.59 802,113 -0.39(-0.09%)
Apr 19, 2023 415.99 417.97 414.42 416.97 424,217 -4.61(-1.09%)
Apr 18, 2023 423.05 426.70 418.39 421.59 929,057 +1.82(+0.43%)
Apr 17, 2023 415.26 420.04 414.01 419.77 741,236 +0.00(+0.00%)
Apr 14, 2023 420.03 425.11 415.20 419.77 659,728 -0.66(-0.16%)
Apr 13, 2023 417.94 422.89 414.59 420.43 1,012,459 +3.43(+0.82%)
Apr 12, 2023 428.97 429.10 416.59 416.99 873,119 -7.77(-1.83%)
Apr 11, 2023 429.37 429.66 423.95 424.76 612,138 -2.24(-0.53%)
Apr 10, 2023 415.98 427.30 415.32 427.00 647,176 +7.41(+1.77%)
Apr 06, 2023 417.92 422.69 414.68 419.59 636,589 -2.17(-0.51%)
Apr 05, 2023 424.62 424.98 417.31 421.77 1,122,775 -7.44(-1.73%)
Apr 04, 2023 438.16 438.29 426.81 429.21 780,976 -8.16(-1.86%)
Apr 03, 2023 438.59 440.26 431.96 437.36 630,578 -3.81(-0.86%)
Mar 31, 2023 435.12 441.84 434.42 441.17 722,715 +2.72(+0.62%)
Mar 30, 2023 436.82 441.32 435.35 438.45 874,251 +7.10(+1.65%)
Mar 29, 2023 424.89 434.36 424.10 431.35 1,054,937 +13.43(+3.21%)
Mar 28, 2023 420.10 420.45 411.55 417.92 919,752 -3.16(-0.75%)
Mar 27, 2023 427.61 428.92 419.59 421.07 606,849 -5.00(-1.17%)
Mar 24, 2023 430.08 431.25 421.76 426.07 1,049,296 -7.52(-1.73%)
Mar 23, 2023 429.43 439.41 426.02 433.59 1,357,083 +11.50(+2.72%)
Mar 22, 2023 426.34 437.67 421.98 422.09 1,115,098 -4.24(-0.99%)
Mar 21, 2023 428.95 433.46 420.00 426.33 975,986 +0.84(+0.20%)
Mar 20, 2023 421.85 426.85 418.37 425.49 725,660 +4.45(+1.06%)
Mar 17, 2023 424.47 427.75 418.74 421.03 952,674 -2.62(-0.62%)
Mar 16, 2023 405.95 424.58 404.18 423.65 1,293,116 +15.92(+3.91%)
Mar 15, 2023 406.64 408.66 399.11 407.73 1,187,825 -4.81(-1.17%)
Mar 14, 2023 407.81 415.10 405.87 412.54 922,906 +11.72(+2.92%)
Mar 13, 2023 396.52 405.75 392.37 400.82 1,182,182 +0.12(+0.03%)
Mar 10, 2023 410.80 411.86 398.81 400.70 1,118,521 -7.90(-1.93%)
Mar 09, 2023 416.35 422.80 407.97 408.60 1,309,589 -8.28(-1.99%)
Mar 08, 2023 407.72 417.34 407.72 416.89 703,516 +10.80(+2.66%)
Mar 07, 2023 410.85 412.58 404.46 406.09 639,430 -4.32(-1.05%)
Mar 06, 2023 416.40 419.98 409.43 410.41 733,032 -4.83(-1.16%)
Mar 03, 2023 408.85 415.70 405.77 415.24 811,535 +6.30(+1.54%)
Mar 02, 2023 399.38 410.89 396.28 408.94 1,046,966 +3.25(+0.80%)
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.