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 )

216.97 +4.56 (+2.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2023 501.75 505.97 499.96 503.95 542,980 +7.67(+1.55%)
Jun 29, 2023 498.16 498.51 492.17 496.28 561,402 +0.14(+0.03%)
Jun 28, 2023 491.93 500.34 491.39 496.14 976,911 -3.86(-0.77%)
Jun 27, 2023 484.82 500.84 482.98 500.00 925,955 +16.88(+3.49%)
Jun 26, 2023 484.94 492.38 483.10 483.12 818,897 +1.56(+0.32%)
Jun 23, 2023 482.29 484.62 479.36 481.56 690,758 -8.63(-1.76%)
Jun 22, 2023 484.60 492.23 483.93 490.19 1,226,925 +2.27(+0.47%)
Jun 21, 2023 496.97 499.45 487.35 487.92 1,385,158 -12.19(-2.44%)
Jun 20, 2023 501.87 506.29 495.70 500.11 679,215 -4.08(-0.81%)
Jun 16, 2023 514.01 514.06 503.46 504.19 1,663,010 -4.70(-0.92%)
Jun 15, 2023 507.22 512.64 505.24 508.89 2,201,205 +95.60(+23.13%)
May 08, 2023 411.09 413.57 407.68 413.29 458,815 +1.74(+0.42%)
May 05, 2023 403.09 413.27 401.06 411.55 544,226 +8.96(+2.22%)
May 04, 2023 401.66 406.05 398.98 402.59 704,369 -2.27(-0.56%)
May 03, 2023 407.26 412.17 404.57 404.86 848,427 -4.70(-1.15%)
May 02, 2023 412.67 415.02 405.57 409.57 710,880 -2.95(-0.71%)
May 01, 2023 410.45 413.71 409.38 412.51 606,218 +3.70(+0.91%)
Apr 28, 2023 403.44 408.91 401.65 408.81 792,773 +7.24(+1.80%)
Apr 27, 2023 399.37 402.08 391.40 401.57 1,047,394 +1.69(+0.42%)
Apr 26, 2023 401.90 403.98 397.84 399.88 644,843 +2.12(+0.53%)
Apr 25, 2023 409.13 409.17 397.50 397.76 833,622 -13.83(-3.36%)
Apr 24, 2023 412.70 415.05 408.81 411.59 696,320 -1.86(-0.45%)
Apr 21, 2023 415.06 415.06 409.80 413.44 725,078 -3.06(-0.73%)
Apr 20, 2023 412.71 422.75 412.29 416.50 802,283 -0.39(-0.09%)
Apr 19, 2023 415.90 417.88 414.33 416.89 424,307 -4.61(-1.09%)
Apr 18, 2023 422.96 426.61 418.30 421.50 929,254 +1.81(+0.43%)
Apr 17, 2023 415.17 419.95 413.92 419.68 741,394 +0.00(+0.00%)
Apr 14, 2023 419.94 425.02 415.11 419.68 659,868 -0.66(-0.16%)
Apr 13, 2023 417.85 422.80 414.50 420.34 1,012,673 +3.43(+0.82%)
Apr 12, 2023 428.88 429.01 416.50 416.91 873,304 -7.77(-1.83%)
Apr 11, 2023 429.27 429.57 423.86 424.67 612,268 -2.24(-0.52%)
Apr 10, 2023 415.89 427.21 415.23 426.91 647,313 +7.41(+1.77%)
Apr 06, 2023 417.83 422.60 414.60 419.50 636,724 -2.17(-0.52%)
Apr 05, 2023 424.53 424.89 417.22 421.68 1,123,014 -7.44(-1.73%)
Apr 04, 2023 438.06 438.19 426.72 429.12 781,142 -8.15(-1.86%)
Apr 03, 2023 438.50 440.17 431.86 437.27 630,712 -3.81(-0.86%)
Mar 31, 2023 435.03 441.74 434.32 441.08 722,868 +2.72(+0.62%)
Mar 30, 2023 436.72 441.23 435.26 438.36 874,436 +7.10(+1.65%)
Mar 29, 2023 424.80 434.26 424.01 431.26 1,055,161 +13.43(+3.21%)
Mar 28, 2023 420.01 420.36 411.46 417.83 919,947 -3.16(-0.75%)
Mar 27, 2023 427.52 428.83 419.50 420.98 606,978 -5.00(-1.17%)
Mar 24, 2023 429.99 431.16 421.67 425.98 1,049,519 -7.52(-1.73%)
Mar 23, 2023 429.33 439.31 425.93 433.50 1,357,371 +11.50(+2.72%)
Mar 22, 2023 426.25 437.58 421.89 422.00 1,115,334 -4.24(-0.99%)
Mar 21, 2023 428.86 433.37 419.91 426.24 976,193 +0.84(+0.20%)
Mar 20, 2023 421.76 426.76 418.28 425.40 725,814 +4.45(+1.06%)
Mar 17, 2023 424.38 427.66 418.65 420.94 952,876 -2.62(-0.62%)
Mar 16, 2023 405.86 424.49 404.09 423.56 1,293,390 +15.92(+3.91%)
Mar 15, 2023 406.56 408.58 399.03 407.64 1,188,077 -4.81(-1.17%)
Mar 14, 2023 407.72 415.01 405.79 412.45 923,101 +11.72(+2.92%)
Mar 13, 2023 396.44 405.67 392.29 400.74 1,182,432 +0.12(+0.03%)
Mar 10, 2023 410.71 411.77 398.72 400.62 1,118,758 -7.90(-1.93%)
Mar 09, 2023 416.26 422.71 407.89 408.52 1,309,867 -8.28(-1.99%)
Mar 08, 2023 407.63 417.25 407.63 416.80 703,665 +10.80(+2.66%)
Mar 07, 2023 410.76 412.50 404.37 406.00 639,565 -4.32(-1.05%)
Mar 06, 2023 416.31 419.89 409.35 410.33 733,188 -4.83(-1.16%)
Mar 03, 2023 408.76 415.61 405.69 415.15 811,707 +6.30(+1.54%)
Mar 02, 2023 399.30 410.80 396.20 408.85 1,047,188 +3.24(+0.80%)
Mar 01, 2023 406.99 410.55 404.00 405.61 646,162 +0.11(+0.03%)
Feb 28, 2023 403.17 410.98 402.30 405.50 532,788 +1.38(+0.34%)
Feb 27, 2023 408.70 408.76 403.96 404.11 686,719 +2.13(+0.53%)
Feb 24, 2023 402.06 404.10 398.97 401.99 957,575 -7.33(-1.79%)
Feb 23, 2023 409.62 411.27 401.29 409.32 1,555,444 +13.03(+3.29%)
Feb 22, 2023 399.13 402.11 393.89 396.29 768,816 -1.91(-0.48%)
Feb 21, 2023 405.12 409.90 397.43 398.20 743,903 -13.33(-3.24%)
Feb 17, 2023 415.56 416.78 407.79 411.52 1,032,457 -6.51(-1.56%)
Feb 16, 2023 420.82 425.24 417.35 418.03 1,144,043 -10.51(-2.45%)
Feb 15, 2023 422.36 428.76 419.24 428.54 722,165 +1.74(+0.41%)
Feb 14, 2023 415.49 428.09 412.38 426.80 1,087,439 +7.61(+1.82%)
Feb 13, 2023 415.07 420.40 411.44 419.19 712,985 +6.07(+1.47%)
Feb 10, 2023 415.50 416.71 408.62 413.12 993,188 -6.68(-1.59%)
Feb 09, 2023 426.18 430.96 416.69 419.80 1,015,423 +1.07(+0.26%)
Feb 08, 2023 425.08 428.57 417.75 418.73 1,185,052 -9.20(-2.15%)
Feb 07, 2023 416.34 429.98 415.29 427.93 1,106,216 +13.19(+3.18%)
Feb 06, 2023 415.00 421.12 412.88 414.74 840,113 -6.85(-1.62%)
Feb 03, 2023 420.42 431.27 419.35 421.59 1,871,684 -8.39(-1.95%)
Feb 02, 2023 424.55 433.48 422.13 429.98 2,514,119 +9.74(+2.32%)
Feb 01, 2023 401.39 424.49 401.04 420.24 2,421,493 +20.83(+5.21%)
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%)
Nov 01, 2022 328.60 329.68 322.78 324.72 949,300 +2.59(+0.81%)
Oct 31, 2022 326.33 327.24 320.48 322.13 808,914 -7.17(-2.18%)
Oct 28, 2022 317.46 329.79 316.64 329.30 1,416,436 +12.42(+3.92%)
Oct 27, 2022 324.71 327.76 316.46 316.88 1,212,572 -5.72(-1.77%)
Oct 26, 2022 319.08 330.26 317.51 322.60 1,625,664 -3.21(-0.98%)
Oct 25, 2022 319.88 328.00 319.37 325.81 936,053 +7.27(+2.28%)
Oct 24, 2022 318.23 319.92 311.10 318.54 1,277,886 +1.37(+0.43%)
Oct 21, 2022 305.00 317.95 303.67 317.17 1,251,027 +11.37(+3.72%)
Oct 20, 2022 305.59 315.13 304.06 305.80 1,204,610 +1.88(+0.62%)
Oct 19, 2022 299.83 306.80 298.90 303.92 1,027,349 +1.93(+0.64%)
Oct 18, 2022 310.36 312.39 296.65 301.98 1,199,770 +1.04(+0.34%)
Oct 17, 2022 302.54 305.09 298.57 300.94 1,270,446 +6.25(+2.12%)
Oct 14, 2022 311.82 311.82 293.74 294.70 1,315,044 -12.82(-4.17%)
Oct 13, 2022 287.22 313.18 283.98 307.52 1,659,257 +8.60(+2.88%)
Oct 12, 2022 301.45 303.05 297.95 298.91 1,049,858 -2.93(-0.97%)
Oct 11, 2022 305.04 307.87 297.60 301.84 1,624,095 -8.73(-2.81%)
Oct 10, 2022 320.25 320.64 306.12 310.57 1,575,827 -10.93(-3.40%)
Oct 07, 2022 331.84 332.77 319.58 321.51 1,340,883 -20.52(-6.00%)
Oct 06, 2022 343.05 349.36 340.76 342.03 962,756 -1.37(-0.40%)
Oct 05, 2022 334.98 346.88 332.00 343.40 846,437 +2.78(+0.82%)
Oct 04, 2022 335.83 341.02 334.98 340.62 1,074,660 +15.26(+4.69%)
Oct 03, 2022 318.06 329.00 315.78 325.36 1,265,900 +10.87(+3.46%)
Sep 30, 2022 315.83 323.98 314.00 314.48 919,957 -5.49(-1.71%)
Sep 29, 2022 324.20 324.81 314.86 319.97 1,013,730 -10.27(-3.11%)
Sep 28, 2022 322.93 331.53 321.59 330.24 1,366,549 +4.62(+1.42%)
Sep 27, 2022 328.48 330.89 320.94 325.62 1,005,939 +3.00(+0.93%)
Sep 26, 2022 326.39 331.41 322.04 322.62 972,902 -4.91(-1.50%)
Sep 23, 2022 328.05 328.94 321.60 327.53 1,318,538 -4.44(-1.34%)
Sep 22, 2022 339.31 340.74 330.02 331.98 996,883 -9.28(-2.72%)
Sep 21, 2022 345.38 356.57 341.26 341.26 1,200,723 -3.48(-1.01%)
Sep 20, 2022 346.00 347.69 342.01 344.75 892,548 -4.64(-1.33%)
Sep 19, 2022 343.13 351.23 342.97 349.39 729,184 +1.83(+0.53%)
Sep 16, 2022 341.69 347.94 339.09 347.56 1,152,215 +2.07(+0.60%)
Sep 15, 2022 348.96 353.05 343.15 345.49 825,284 -5.83(-1.66%)
Sep 14, 2022 349.99 353.76 346.08 351.32 924,550 +3.94(+1.14%)
Sep 13, 2022 356.30 359.36 346.33 347.38 1,379,296 -23.00(-6.21%)
Sep 12, 2022 370.17 372.21 365.93 370.38 886,879 +1.80(+0.49%)
Sep 09, 2022 364.69 370.48 364.69 368.58 701,952 +8.64(+2.40%)
Sep 08, 2022 350.55 361.29 348.38 359.95 958,600 +5.97(+1.69%)
Sep 07, 2022 349.50 356.97 346.86 353.98 576,737 +5.89(+1.69%)
Sep 06, 2022 352.10 354.03 345.42 348.09 914,249 -4.06(-1.15%)
Sep 02, 2022 361.55 364.07 350.62 352.16 1,304,912 -3.91(-1.10%)
Sep 01, 2022 353.54 356.11 345.03 356.06 1,541,310 -6.73(-1.86%)
Aug 31, 2022 368.25 368.26 359.62 362.79 1,008,923 -3.84(-1.05%)
Aug 30, 2022 374.94 375.09 362.13 366.63 1,090,652 -4.32(-1.16%)
Aug 29, 2022 374.57 378.91 370.33 370.95 874,186 -7.64(-2.02%)
Aug 26, 2022 400.46 401.38 378.00 378.59 963,975 -22.77(-5.67%)
Aug 25, 2022 387.54 401.83 387.33 401.36 910,167 +14.19(+3.67%)
Aug 24, 2022 385.76 388.50 382.69 387.17 424,516 +0.97(+0.25%)
Aug 23, 2022 384.56 392.09 384.12 386.20 824,562 +1.91(+0.50%)
Aug 22, 2022 391.21 391.95 382.42 384.29 986,206 -15.02(-3.76%)
Aug 19, 2022 404.74 406.79 397.26 399.31 789,439 -11.08(-2.70%)
Aug 18, 2022 402.33 413.13 400.88 410.39 576,889 +9.15(+2.28%)
Aug 17, 2022 404.87 405.07 395.63 401.24 895,357 -9.93(-2.42%)
Aug 16, 2022 413.29 415.11 406.58 411.17 531,489 -4.25(-1.02%)
Aug 15, 2022 412.04 416.58 409.22 415.42 450,169 +1.54(+0.37%)
Aug 12, 2022 404.80 415.00 403.32 413.88 696,581 +11.77(+2.93%)
Aug 11, 2022 406.05 413.99 401.23 402.12 816,699 -0.52(-0.13%)
Aug 10, 2022 396.90 403.38 391.61 402.64 1,173,490 +16.05(+4.15%)
Aug 09, 2022 395.80 396.21 381.27 386.59 1,484,044 -18.57(-4.58%)
Aug 08, 2022 405.71 410.21 398.93 405.16 1,039,879 -6.22(-1.51%)
Aug 05, 2022 407.34 414.92 405.47 411.38 1,114,046 -3.23(-0.78%)
Aug 04, 2022 410.68 415.86 409.48 414.61 651,815 +2.97(+0.72%)
Aug 03, 2022 400.45 412.44 400.19 411.63 971,587 +11.13(+2.78%)
Aug 02, 2022 396.74 406.59 395.06 400.51 721,566 -0.76(-0.19%)
Aug 01, 2022 396.90 404.74 394.29 401.27 1,294,791 +1.54(+0.39%)
Jul 29, 2022 390.94 400.85 389.59 399.73 1,304,665 +3.05(+0.77%)
Jul 28, 2022 392.71 397.53 384.16 396.68 1,199,137 +4.83(+1.23%)
Jul 27, 2022 381.43 395.01 380.28 391.85 1,091,412 +17.14(+4.58%)
Jul 26, 2022 378.52 380.44 373.31 374.71 852,014 -6.35(-1.67%)
Jul 25, 2022 380.54 381.35 374.69 381.06 972,511 -2.42(-0.63%)
Jul 22, 2022 391.90 392.07 380.01 383.48 1,545,055 -9.69(-2.46%)
Jul 21, 2022 388.86 393.42 383.30 393.17 934,445 +6.32(+1.63%)
Jul 20, 2022 376.66 388.68 374.33 386.85 1,645,739 +9.62(+2.55%)
Jul 19, 2022 367.00 379.27 365.95 377.23 1,058,358 +15.93(+4.41%)
Jul 18, 2022 368.47 371.29 359.01 361.30 1,004,118 -1.16(-0.32%)
Jul 15, 2022 359.42 363.04 353.79 362.46 1,013,716 +8.45(+2.39%)
Jul 14, 2022 345.74 355.52 340.69 354.01 1,081,884 +7.35(+2.12%)
Jul 13, 2022 337.68 349.43 336.99 346.66 1,209,986 +1.94(+0.56%)
Jul 12, 2022 345.99 348.54 342.20 344.72 1,526,486 +0.96(+0.28%)
Jul 11, 2022 346.53 348.26 341.52 343.76 845,627 -8.11(-2.30%)
Jul 08, 2022 345.12 354.27 344.08 351.86 792,745 +1.67(+0.48%)
Jul 07, 2022 343.06 351.95 343.06 350.19 973,326 +15.00(+4.48%)
Jul 06, 2022 333.88 339.11 330.23 335.19 907,070 +1.63(+0.49%)
Jul 05, 2022 322.57 333.56 320.61 333.56 1,151,415 +2.61(+0.79%)
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.