Skip to main content

iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

243.17 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 252.74 253.66 242.78 243.17 9,099,133 -18.62(-7.11%)
Jul 16, 2024 261.53 262.14 257.59 261.79 2,594,971 +1.61(+0.62%)
Jul 15, 2024 261.35 263.63 258.59 260.18 3,201,907 +0.29(+0.11%)
Jul 12, 2024 257.84 264.42 256.56 259.89 2,933,354 +3.13(+1.22%)
Jul 11, 2024 267.15 267.24 255.97 256.76 4,694,716 -8.73(-3.29%)
Jul 10, 2024 261.87 266.00 260.58 265.49 3,074,983 +6.02(+2.32%)
Jul 09, 2024 260.75 262.08 257.13 259.47 2,375,938 -0.12(-0.05%)
Jul 08, 2024 256.71 259.90 256.69 259.59 2,294,102 +4.83(+1.90%)
Jul 05, 2024 256.28 256.82 253.28 254.76 1,823,852 +0.50(+0.20%)
Jul 03, 2024 250.72 255.58 249.38 254.26 1,392,248 +4.17(+1.67%)
Jul 02, 2024 245.20 250.17 245.00 250.09 1,617,270 +3.47(+1.41%)
Jul 01, 2024 246.49 246.91 241.97 246.62 2,330,371 -0.01(-0.00%)
Jun 28, 2024 245.85 251.46 244.67 246.63 3,851,384 +2.47(+1.01%)
Jun 27, 2024 244.94 246.75 242.70 244.16 2,363,517 -1.26(-0.51%)
Jun 26, 2024 246.21 247.66 242.71 245.42 1,933,179 -0.96(-0.39%)
Jun 25, 2024 244.60 246.52 241.78 246.38 2,600,071 +3.73(+1.54%)
Jun 24, 2024 247.53 249.04 242.52 242.65 3,957,146 -7.13(-2.85%)
Jun 21, 2024 250.14 252.69 246.94 249.78 3,196,229 -2.46(-0.98%)
Jun 20, 2024 259.66 260.12 250.82 252.24 3,919,034 -7.04(-2.72%)
Jun 18, 2024 257.00 260.65 256.49 259.28 3,071,503 +3.26(+1.27%)
Jun 17, 2024 253.73 256.50 250.62 256.02 3,052,408 +3.98(+1.58%)
Jun 14, 2024 250.80 252.78 249.73 252.04 2,567,613 -0.91(-0.36%)
Jun 13, 2024 252.06 254.08 249.51 252.95 3,516,064 +2.72(+1.09%)
Jun 12, 2024 247.70 251.16 247.17 250.23 3,093,293 +6.86(+2.82%)
Jun 11, 2024 241.90 243.71 239.50 243.37 1,661,774 +0.20(+0.08%)
Jun 10, 2024 237.86 243.86 237.52 243.17 1,830,675 +3.46(+1.44%)
Jun 07, 2024 240.53 241.24 238.05 239.71 2,055,311 -0.72(-0.30%)
Jun 06, 2024 242.66 242.66 238.64 240.43 2,264,040 -1.99(-0.82%)
Jun 05, 2024 236.40 242.58 235.56 242.42 3,753,567 +10.16(+4.37%)
Jun 04, 2024 233.70 234.06 230.50 232.26 2,249,139 -1.83(-0.78%)
Jun 03, 2024 237.50 237.65 229.91 234.09 1,817,754 +0.38(+0.16%)
May 31, 2024 236.48 237.05 227.21 233.71 2,994,831 -1.92(-0.81%)
May 30, 2024 237.35 238.03 234.39 235.63 1,542,852 -1.65(-0.69%)
May 29, 2024 237.83 238.88 236.96 237.28 2,062,207 -5.00(-2.06%)
May 28, 2024 241.04 243.32 238.54 242.28 2,825,476 +4.03(+1.69%)
May 24, 2024 235.74 239.04 234.70 238.26 2,453,248 +4.63(+1.98%)
May 23, 2024 240.52 240.61 231.86 233.62 4,710,198 -1.32(-0.56%)
May 22, 2024 234.37 235.55 232.51 234.94 3,491,882 +2.73(+1.17%)
May 21, 2024 229.89 232.60 229.78 232.21 2,181,575 -0.75(-0.32%)
May 20, 2024 228.98 234.42 228.55 232.96 2,555,722 +5.01(+2.20%)
May 17, 2024 230.71 231.10 226.13 227.95 1,808,379 -1.30(-0.57%)
May 16, 2024 230.33 232.14 229.17 229.25 2,882,086 -1.13(-0.49%)
May 15, 2024 226.46 230.53 225.21 230.38 3,076,240 +6.29(+2.81%)
May 14, 2024 220.25 224.27 220.04 224.08 2,152,088 +3.66(+1.66%)
May 13, 2024 220.92 221.80 220.05 220.42 1,845,156 +0.46(+0.21%)
May 10, 2024 220.21 222.14 218.99 219.96 3,083,128 +2.14(+0.98%)
May 09, 2024 218.65 219.06 216.78 217.82 1,876,718 -0.82(-0.37%)
May 08, 2024 216.32 218.85 216.09 218.64 3,216,260 +0.21(+0.10%)
May 07, 2024 220.70 221.29 218.43 218.43 2,823,080 -1.95(-0.88%)
May 06, 2024 217.73 220.40 216.88 220.38 2,444,438 +4.48(+2.08%)
May 03, 2024 215.57 217.13 214.21 215.90 3,471,557 +4.75(+2.25%)
May 02, 2024 210.03 211.89 206.26 211.14 3,959,535 +4.64(+2.25%)
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.