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 )

209.38 -0.98 (-0.47%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
Jan 31, 2023 391.35 399.60 390.97 399.41 1,045,718 +7.31(+1.86%)
Jan 30, 2023 397.31 399.71 391.79 392.10 1,476,928 -10.70(-2.66%)
Jan 27, 2023 398.37 406.28 397.35 402.80 1,445,533 -2.58(-0.64%)
Jan 26, 2023 403.23 405.89 396.56 405.38 1,305,884 +6.72(+1.69%)
Jan 25, 2023 390.59 399.37 387.59 398.66 1,108,695 +1.08(+0.27%)
Jan 24, 2023 395.72 401.31 395.18 397.58 794,530 -3.03(-0.76%)
Jan 23, 2023 385.02 401.95 384.40 400.61 1,929,082 +19.16(+5.02%)
Jan 20, 2023 373.86 381.69 370.06 381.45 1,129,663 +11.58(+3.13%)
Jan 19, 2023 377.17 377.37 368.68 369.88 1,271,363 -10.68(-2.81%)
Jan 18, 2023 386.85 389.57 380.42 380.56 1,183,562 -2.01(-0.52%)
Jan 17, 2023 380.82 386.43 379.03 382.56 1,015,209 +0.44(+0.11%)
Jan 13, 2023 375.62 382.17 375.15 382.13 700,653 +1.57(+0.41%)
Jan 12, 2023 378.01 382.85 370.20 380.56 1,118,053 +4.57(+1.22%)
Jan 11, 2023 371.42 376.14 368.30 375.98 902,971 +4.79(+1.29%)
Jan 10, 2023 365.20 371.70 363.30 371.19 949,026 +4.74(+1.29%)
Jan 09, 2023 366.43 374.79 364.09 366.45 1,543,385 +6.63(+1.84%)
Jan 06, 2023 348.48 361.72 343.77 359.83 1,650,221 +16.00(+4.65%)
Jan 05, 2023 346.27 348.74 343.26 343.83 900,076 -5.90(-1.69%)
Jan 04, 2023 347.44 351.66 343.43 349.72 1,095,993 +8.78(+2.57%)
Jan 03, 2023 350.13 350.67 338.88 340.95 958,285 -3.35(-0.97%)
Dec 30, 2022 339.69 344.88 337.24 344.30 677,188 -0.32(-0.09%)
Dec 29, 2022 339.40 346.22 338.15 344.62 1,098,788 +10.66(+3.19%)
Dec 28, 2022 336.77 340.90 332.60 333.96 902,924 -5.00(-1.47%)
Dec 27, 2022 342.45 342.77 337.40 338.96 1,177,274 -6.23(-1.81%)
Dec 23, 2022 341.91 345.20 338.43 345.19 866,468 +0.30(+0.09%)
Dec 22, 2022 352.44 353.00 337.63 344.90 1,820,321 -14.52(-4.04%)
Dec 21, 2022 353.96 360.61 353.28 359.42 771,083 +7.92(+2.25%)
Dec 20, 2022 349.25 354.73 348.46 351.50 763,106 -2.16(-0.61%)
Dec 19, 2022 357.72 358.54 350.01 353.66 751,886 -4.43(-1.24%)
Dec 16, 2022 358.91 362.02 354.56 358.10 830,702 -2.73(-0.76%)
Dec 15, 2022 368.85 370.45 360.33 360.82 1,308,080 -15.94(-4.23%)
Dec 14, 2022 381.57 386.14 372.36 376.76 1,336,719 -5.74(-1.50%)
Dec 13, 2022 393.01 394.72 377.71 382.50 1,522,555 +6.46(+1.72%)
Dec 12, 2022 367.68 376.44 365.80 376.04 735,038 +6.54(+1.77%)
Dec 09, 2022 371.31 376.03 368.18 369.50 591,044 -3.45(-0.93%)
Dec 08, 2022 364.68 373.22 362.26 372.95 910,201 +10.48(+2.89%)
Dec 07, 2022 359.38 365.02 358.69 362.47 713,286 -0.78(-0.21%)
Dec 06, 2022 371.02 371.40 359.58 363.25 737,256 -7.81(-2.10%)
Dec 05, 2022 373.26 376.86 367.70 371.06 914,832 -4.76(-1.27%)
Dec 02, 2022 370.57 376.41 368.68 375.81 1,050,952 -4.29(-1.13%)
Dec 01, 2022 385.13 385.52 374.81 380.11 1,392,604 -2.75(-0.72%)
Nov 30, 2022 362.54 383.12 359.17 382.86 1,407,112 +21.67(+6.00%)
Nov 29, 2022 363.68 365.72 358.98 361.19 617,589 -1.40(-0.39%)
Nov 28, 2022 367.27 371.16 360.09 362.59 1,080,330 -9.30(-2.50%)
Nov 25, 2022 374.61 375.92 371.89 371.89 393,217 -5.02(-1.33%)
Nov 23, 2022 372.01 380.54 371.97 376.91 1,319,535 +4.50(+1.21%)
Nov 22, 2022 364.73 372.70 361.68 372.41 1,110,970 +10.78(+2.98%)
Nov 21, 2022 363.73 365.03 360.49 361.63 613,176 -6.10(-1.66%)
Nov 18, 2022 373.05 373.13 363.76 367.73 1,049,284 +0.82(+0.22%)
Nov 17, 2022 356.50 368.55 355.86 366.91 1,339,530 +2.85(+0.78%)
Nov 16, 2022 371.09 371.83 361.76 364.06 1,612,453 -15.68(-4.13%)
Nov 15, 2022 384.34 385.38 374.59 379.74 1,652,977 +10.70(+2.90%)
Nov 14, 2022 371.11 376.30 368.92 369.05 1,245,448 -4.08(-1.09%)
Nov 11, 2022 363.82 375.32 359.65 373.13 2,065,554 +11.08(+3.06%)
Nov 10, 2022 346.87 362.95 343.97 362.05 1,805,421 +33.95(+10.35%)
Nov 09, 2022 333.19 334.51 327.60 328.10 1,208,755 -10.83(-3.20%)
Nov 08, 2022 337.84 342.93 332.06 338.93 1,316,924 +7.30(+2.20%)
Nov 07, 2022 327.62 332.90 323.34 331.63 1,198,225 +7.01(+2.16%)
Nov 04, 2022 321.45 325.44 316.99 324.62 1,554,610 +14.36(+4.63%)
Nov 03, 2022 308.59 315.07 305.36 310.26 1,267,553 -4.21(-1.34%)
Nov 02, 2022 326.78 314.06 314.47 1,075,730 -10.25(-3.16%)
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.