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 )

198.39 -8.24 (-3.99%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 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, 2022 342.76 349.93 337.68 343.09 1,115,823 -4.55(-1.31%)
Jun 29, 2022 351.17 351.58 343.32 347.64 1,151,800 -8.40(-2.36%)
Jun 28, 2022 367.10 371.38 355.48 356.04 1,036,233 -8.90(-2.44%)
Jun 27, 2022 369.25 370.16 362.14 364.94 848,339 -1.00(-0.27%)
Jun 24, 2022 355.90 365.94 355.13 365.94 1,285,368 +15.53(+4.43%)
Jun 23, 2022 354.90 355.21 344.90 350.42 740,026 -2.39(-0.68%)
Jun 22, 2022 350.39 357.86 349.87 352.81 1,394,655 -3.72(-1.04%)
Jun 21, 2022 354.77 361.89 354.51 356.53 959,381 +9.10(+2.62%)
Jun 17, 2022 346.81 349.95 339.47 347.44 1,155,027 +1.40(+0.41%)
Jun 16, 2022 357.46 357.83 341.68 346.03 1,331,950 -22.19(-6.03%)
Jun 15, 2022 366.27 374.70 359.97 368.22 1,294,254 +6.22(+1.72%)
Jun 14, 2022 363.95 365.57 357.75 362.00 961,689 +2.00(+0.56%)
Jun 13, 2022 368.00 372.84 358.61 360.00 1,372,984 -22.04(-5.77%)
Jun 10, 2022 389.59 392.96 381.24 382.04 1,222,602 -14.07(-3.55%)
Jun 09, 2022 404.17 411.21 396.10 396.11 854,604 -11.57(-2.84%)
Jun 08, 2022 414.27 415.96 404.61 407.68 1,155,281 -8.87(-2.13%)
Jun 07, 2022 408.34 417.73 405.19 416.55 635,009 +3.30(+0.80%)
Jun 06, 2022 421.20 422.60 410.50 413.25 762,573 +0.71(+0.17%)
Jun 03, 2022 416.04 418.39 410.62 412.53 702,714 -12.72(-2.99%)
Jun 02, 2022 409.50 425.67 408.71 425.25 682,359 +14.31(+3.48%)
Jun 01, 2022 419.69 421.80 405.25 410.94 842,157 -6.62(-1.59%)
May 31, 2022 418.99 421.26 411.15 417.56 954,747 -2.15(-0.51%)
May 27, 2022 409.50 420.41 409.50 419.71 1,076,921 +16.58(+4.11%)
May 26, 2022 384.34 404.94 383.73 403.14 1,008,948 +15.16(+3.91%)
May 25, 2022 378.54 391.62 378.19 387.98 853,859 +6.86(+1.80%)
May 24, 2022 384.36 385.64 376.78 381.12 974,791 -9.51(-2.44%)
May 23, 2022 385.94 391.67 382.96 390.63 1,236,609 +1.68(+0.43%)
May 20, 2022 396.83 396.86 371.54 388.96 1,382,498 -0.21(-0.05%)
May 19, 2022 389.62 399.16 385.77 389.16 1,121,161 -2.37(-0.61%)
May 18, 2022 405.51 411.14 389.87 391.53 1,215,580 -20.78(-5.04%)
May 17, 2022 403.48 413.38 401.96 412.32 1,085,780 +19.10(+4.86%)
May 16, 2022 395.24 399.41 391.73 393.22 806,286 -6.07(-1.52%)
May 13, 2022 386.57 402.09 384.52 399.30 1,607,177 +19.39(+5.10%)
May 12, 2022 372.95 383.07 369.73 379.90 1,817,796 +2.29(+0.61%)
May 11, 2022 385.78 394.87 376.51 377.61 1,712,601 -11.49(-2.95%)
May 10, 2022 391.94 396.30 380.61 389.10 1,522,036 +8.65(+2.27%)
May 09, 2022 392.20 396.98 378.22 380.45 1,720,717 -20.41(-5.09%)
May 06, 2022 400.76 409.79 393.30 400.86 1,343,861 -3.60(-0.89%)
May 05, 2022 417.43 418.06 398.44 404.46 1,563,612 -20.59(-4.84%)
May 04, 2022 412.22 425.76 399.49 425.06 1,448,583 +15.87(+3.88%)
May 03, 2022 404.74 412.40 401.93 409.18 781,918 +3.36(+0.83%)
May 02, 2022 393.07 406.27 390.00 405.82 1,576,831 +13.11(+3.34%)
Apr 29, 2022 404.49 412.34 391.57 392.71 1,424,789 -17.53(-4.27%)
Apr 28, 2022 396.62 414.62 391.62 410.24 1,683,791 +21.43(+5.51%)
Apr 27, 2022 386.63 398.53 385.76 388.81 1,476,694 -2.14(-0.55%)
Apr 26, 2022 403.56 404.26 390.49 390.95 1,987,017 -18.14(-4.43%)
Apr 25, 2022 399.00 409.19 397.81 409.08 2,160,986 +6.80(+1.69%)
Apr 22, 2022 410.79 413.07 401.61 402.28 1,554,445 -9.15(-2.22%)
Apr 21, 2022 427.92 432.67 409.31 411.44 1,224,281 -11.28(-2.67%)
Apr 20, 2022 430.36 434.09 421.22 422.71 1,301,061 -0.94(-0.22%)
Apr 19, 2022 412.92 424.55 410.82 423.65 1,032,993 +9.08(+2.19%)
Apr 18, 2022 405.48 418.24 404.98 414.57 1,234,388 +7.06(+1.73%)
Apr 14, 2022 421.84 421.94 406.99 407.52 2,008,198 -11.59(-2.77%)
Apr 13, 2022 412.94 422.01 410.39 419.11 1,123,888 +8.83(+2.15%)
Apr 12, 2022 420.24 423.34 408.13 410.28 2,004,351 -1.25(-0.30%)
Apr 11, 2022 413.95 417.42 410.58 411.53 1,459,960 -8.63(-2.05%)
Apr 08, 2022 427.28 427.44 419.49 420.17 1,530,934 -10.69(-2.48%)
Apr 07, 2022 429.33 434.72 421.84 430.86 1,194,261 +0.94(+0.22%)
Apr 06, 2022 431.14 437.73 426.24 429.92 1,644,346 -10.96(-2.49%)
Apr 05, 2022 458.37 458.76 439.70 440.88 1,378,871 -21.27(-4.60%)
Apr 04, 2022 455.95 462.80 454.24 462.15 920,259 +7.39(+1.62%)
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.