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 )

252.04 -0.91 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 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, 2021 440.97 442.59 438.80 441.75 451,460 +0.37(+0.08%)
Jun 29, 2021 437.43 442.01 435.99 441.38 599,349 +3.43(+0.78%)
Jun 28, 2021 430.38 439.76 430.38 437.94 908,788 +10.21(+2.39%)
Jun 25, 2021 430.72 431.41 426.53 427.73 460,381 -1.17(-0.27%)
Jun 24, 2021 425.83 430.04 425.39 428.90 489,560 +7.17(+1.70%)
Jun 23, 2021 421.03 424.10 420.89 421.73 647,607 +1.75(+0.42%)
Jun 22, 2021 418.63 421.18 416.29 419.98 595,813 +1.97(+0.47%)
Jun 21, 2021 416.95 418.74 413.41 418.01 765,504 +1.54(+0.37%)
Jun 18, 2021 423.75 424.06 414.17 416.47 990,469 -10.21(-2.39%)
Jun 17, 2021 420.97 429.80 420.65 426.68 1,327,453 +4.55(+1.08%)
Jun 16, 2021 427.46 428.69 418.77 422.13 1,238,893 -3.69(-0.87%)
Jun 15, 2021 428.51 431.13 424.74 425.82 818,487 -3.83(-0.89%)
Jun 14, 2021 424.71 429.66 422.22 429.66 1,259,248 +6.02(+1.42%)
Jun 11, 2021 422.77 423.64 420.39 423.64 605,026 +2.13(+0.51%)
Jun 10, 2021 417.38 423.15 416.51 421.51 742,063 +4.79(+1.15%)
Jun 09, 2021 420.17 421.38 416.72 416.72 894,778 -2.06(-0.49%)
Jun 08, 2021 424.47 425.21 415.62 418.78 869,861 -2.41(-0.57%)
Jun 07, 2021 422.48 423.26 418.74 421.19 815,447 -3.30(-0.78%)
Jun 04, 2021 417.98 425.34 417.98 424.49 968,368 +10.06(+2.43%)
Jun 03, 2021 416.94 418.76 412.49 414.43 1,114,180 -7.25(-1.72%)
Jun 02, 2021 418.80 423.38 417.47 421.67 734,552 +2.55(+0.61%)
Jun 01, 2021 423.47 426.81 416.95 419.12 1,157,625 -1.18(-0.28%)
May 28, 2021 418.00 422.31 417.26 420.30 747,939 +3.87(+0.93%)
May 27, 2021 413.91 418.52 412.83 416.43 1,133,323 +1.86(+0.45%)
May 26, 2021 413.87 416.48 410.91 414.56 855,249 +0.99(+0.24%)
May 25, 2021 415.38 416.70 411.24 413.57 1,497,437 +1.22(+0.30%)
May 24, 2021 406.39 414.58 406.04 412.35 1,157,469 +10.16(+2.53%)
May 21, 2021 407.28 407.43 401.52 402.19 1,801,893 -2.23(-0.55%)
May 20, 2021 397.00 406.09 396.71 404.42 1,728,395 +10.37(+2.63%)
May 19, 2021 379.03 394.47 377.50 394.06 1,416,081 +7.54(+1.95%)
May 18, 2021 393.32 394.07 386.30 386.52 807,705 -3.14(-0.81%)
May 17, 2021 389.44 389.99 383.15 389.66 1,154,412 -3.43(-0.87%)
May 14, 2021 386.84 396.64 383.08 393.09 1,600,488 +11.80(+3.10%)
May 13, 2021 383.01 387.19 377.47 381.28 1,671,659 +4.80(+1.27%)
May 12, 2021 384.27 386.54 374.97 376.49 2,661,167 -15.99(-4.07%)
May 11, 2021 379.99 393.56 378.63 392.48 2,305,892 +0.53(+0.13%)
May 10, 2021 406.61 406.61 391.26 391.95 2,178,669 -18.24(-4.45%)
May 07, 2021 408.75 412.99 406.82 410.19 985,382 +5.56(+1.37%)
May 06, 2021 400.60 404.73 396.04 404.64 1,254,885 +3.29(+0.82%)
May 05, 2021 403.85 406.31 398.37 401.34 1,649,998 +2.50(+0.63%)
May 04, 2021 400.40 400.56 391.47 398.85 2,078,328 -6.84(-1.69%)
May 03, 2021 412.86 413.29 403.42 405.69 1,105,537 -4.26(-1.04%)
Apr 30, 2021 415.52 417.96 408.96 409.95 1,338,204 -11.75(-2.79%)
Apr 29, 2021 424.94 425.19 415.58 421.70 1,110,170 +2.72(+0.65%)
Apr 28, 2021 423.08 423.29 418.50 418.98 808,658 -6.46(-1.52%)
Apr 27, 2021 430.34 430.65 424.15 425.44 1,673,990 -3.22(-0.75%)
Apr 26, 2021 421.49 429.19 420.73 428.66 1,227,353 +7.71(+1.83%)
Apr 23, 2021 415.10 422.69 414.59 420.95 1,371,456 +7.54(+1.82%)
Apr 22, 2021 421.73 422.30 410.89 413.41 1,864,387 -9.20(-2.18%)
Apr 21, 2021 412.13 422.76 410.43 422.61 1,483,108 +10.80(+2.62%)
Apr 20, 2021 416.39 418.12 409.38 411.81 1,843,934 -5.95(-1.43%)
Apr 19, 2021 425.88 427.31 413.92 417.76 3,061,084 -11.28(-2.63%)
Apr 16, 2021 431.06 431.94 428.10 429.04 930,947 -2.02(-0.47%)
Apr 15, 2021 428.31 431.95 425.02 431.06 1,946,334 +7.10(+1.67%)
Apr 14, 2021 427.85 431.10 421.63 423.96 1,714,222 -4.71(-1.10%)
Apr 13, 2021 432.62 433.23 424.39 428.67 1,142,153 -0.68(-0.16%)
Apr 12, 2021 431.74 431.74 425.66 429.35 894,369 -4.66(-1.07%)
Apr 09, 2021 431.85 434.44 430.03 434.01 846,531 -1.36(-0.31%)
Apr 08, 2021 435.09 435.87 431.39 435.37 1,467,649 +4.91(+1.14%)
Apr 07, 2021 431.19 432.67 427.20 430.46 1,131,080 -0.28(-0.07%)
Apr 06, 2021 433.04 435.72 426.46 430.75 2,028,888 -4.87(-1.12%)
Apr 05, 2021 434.02 436.89 428.82 435.61 2,231,862 +8.62(+2.02%)
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.