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 )

215.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 221.05 221.86 214.24 215.31 3,170,704 -2.76(-1.27%)
Apr 12, 2024 221.49 221.76 217.64 218.07 3,210,362 -7.40(-3.28%)
Apr 11, 2024 221.88 225.87 220.06 225.47 2,452,323 +4.98(+2.26%)
Apr 10, 2024 220.84 223.43 219.22 220.49 3,610,262 -4.10(-1.83%)
Apr 09, 2024 224.44 225.30 220.75 224.59 3,171,843 +2.39(+1.08%)
Apr 08, 2024 222.94 224.11 221.31 222.20 1,865,061 +0.57(+0.26%)
Apr 05, 2024 220.00 223.00 218.58 221.63 2,428,251 +2.60(+1.19%)
Apr 04, 2024 228.51 229.17 218.56 219.03 3,743,314 -6.38(-2.83%)
Apr 03, 2024 222.17 226.99 222.14 225.41 1,854,095 +0.63(+0.28%)
Apr 02, 2024 224.54 225.26 222.40 224.78 2,383,414 -3.52(-1.54%)
Apr 01, 2024 226.06 231.45 226.06 228.30 2,997,417 +2.38(+1.05%)
Mar 28, 2024 225.42 225.95 225.90 225.92 1,794,251 +0.24(+0.11%)
Mar 27, 2024 225.39 225.76 221.40 225.68 4,161,581 +2.80(+1.26%)
Mar 26, 2024 226.19 226.88 222.83 222.88 4,412,845 -1.69(-0.75%)
Mar 25, 2024 222.25 226.61 221.71 224.57 2,282,083 -0.88(-0.39%)
Mar 22, 2024 224.16 227.10 223.45 225.45 2,658,909 +0.27(+0.12%)
Mar 21, 2024 227.37 229.28 224.76 225.18 4,059,228 +4.96(+2.25%)
Mar 20, 2024 217.06 220.80 215.31 220.22 3,388,957 +3.69(+1.70%)
Mar 19, 2024 215.52 217.47 212.44 216.54 3,562,594 -1.83(-0.84%)
Mar 18, 2024 222.27 223.11 218.15 218.37 3,143,036 -0.17(-0.08%)
Mar 15, 2024 217.18 221.14 216.88 218.54 4,109,497 -1.58(-0.72%)
Mar 14, 2024 223.34 224.61 217.90 220.12 4,664,620 -3.83(-1.71%)
Mar 13, 2024 226.82 227.14 222.58 223.94 3,266,832 -5.59(-2.44%)
Mar 12, 2024 227.75 229.66 223.76 229.54 3,601,094 +4.67(+2.07%)
Mar 11, 2024 225.27 226.56 222.29 224.87 4,503,433 -3.03(-1.33%)
Mar 08, 2024 238.31 239.76 227.74 227.90 10,493,861 -9.61(-4.05%)
Mar 07, 2024 232.55 238.46 232.41 237.51 4,799,164 -451.39(-65.52%)
Mar 06, 2024 686.38 696.14 681.24 688.90 1,843,960 +16.52(+2.46%)
Mar 05, 2024 677.53 682.23 665.00 672.37 2,411,500 -13.45(-1.96%)
Mar 04, 2024 686.68 693.32 682.03 685.82 2,440,119 +6.67(+0.98%)
Mar 01, 2024 658.96 682.07 658.21 679.15 2,043,047 +27.72(+4.26%)
Feb 29, 2024 642.10 652.73 640.09 651.42 1,126,401 +17.18(+2.71%)
Feb 28, 2024 634.35 637.63 631.26 634.24 973,957 -7.21(-1.12%)
Feb 27, 2024 645.19 646.84 639.80 641.46 1,520,687 -0.64(-0.10%)
Feb 26, 2024 642.23 644.96 637.63 642.09 1,253,284 +6.27(+0.99%)
Feb 23, 2024 645.99 649.32 632.43 635.82 1,703,461 -6.93(-1.08%)
Feb 22, 2024 636.68 646.22 633.86 642.75 2,224,690 +30.19(+4.93%)
Feb 21, 2024 607.03 612.71 603.82 612.56 1,492,229 -1.41(-0.23%)
Feb 20, 2024 618.63 620.85 604.51 613.97 1,848,571 -10.51(-1.68%)
Feb 16, 2024 632.75 637.60 622.63 624.48 1,369,251 -3.56(-0.57%)
Feb 15, 2024 632.72 633.49 625.25 628.04 947,065 -0.60(-0.10%)
Feb 14, 2024 622.63 628.96 619.93 628.64 1,078,612 +13.89(+2.26%)
Feb 13, 2024 609.45 621.40 606.48 614.75 2,184,073 -12.90(-2.05%)
Feb 12, 2024 628.86 639.26 625.12 627.65 1,434,084 -1.14(-0.18%)
Feb 09, 2024 620.27 629.79 616.62 628.79 1,174,345 +12.28(+1.99%)
Feb 08, 2024 608.00 620.97 607.77 616.51 920,444 +10.42(+1.72%)
Feb 07, 2024 601.19 606.66 594.93 606.09 1,614,519 +9.13(+1.53%)
Feb 06, 2024 605.71 606.18 590.26 596.96 1,208,336 -7.04(-1.17%)
Feb 05, 2024 600.95 607.01 594.32 604.00 1,579,556 +8.14(+1.37%)
Feb 02, 2024 588.33 597.24 586.73 595.86 1,601,999 +7.51(+1.28%)
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.