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 )

206.63 -3.73 (-1.77%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Jul 30, 2021 437.32 445.83 437.32 444.93 794,381 +3.61(+0.82%)
Jul 29, 2021 434.14 442.67 433.97 441.32 788,585 +8.82(+2.04%)
Jul 28, 2021 427.09 434.31 425.04 432.49 783,787 +6.95(+1.63%)
Jul 27, 2021 432.26 432.26 416.55 425.54 858,723 -7.96(-1.84%)
Jul 26, 2021 431.69 434.46 430.62 433.50 383,997 +0.14(+0.03%)
Jul 23, 2021 433.18 433.79 428.01 433.36 449,263 +2.20(+0.51%)
Jul 22, 2021 431.55 433.53 427.97 431.16 405,650 -2.56(-0.59%)
Jul 21, 2021 422.40 433.93 422.40 433.72 698,169 +12.92(+3.07%)
Jul 20, 2021 417.14 423.99 411.91 420.80 1,095,745 +5.66(+1.36%)
Jul 19, 2021 409.88 415.82 407.54 415.14 1,392,907 -0.42(-0.10%)
Jul 16, 2021 426.12 428.27 414.57 415.56 880,252 -9.23(-2.17%)
Jul 15, 2021 432.34 432.76 421.57 424.79 909,517 -9.64(-2.22%)
Jul 14, 2021 439.43 443.16 433.19 434.43 772,392 -2.01(-0.46%)
Jul 13, 2021 436.37 438.34 434.13 436.45 726,475 -1.75(-0.40%)
Jul 12, 2021 434.50 438.20 432.84 438.20 1,385,865 +5.55(+1.28%)
Jul 09, 2021 427.11 433.46 424.03 432.65 627,464 +6.94(+1.63%)
Jul 08, 2021 422.16 427.74 418.93 425.71 684,616 -5.54(-1.28%)
Jul 07, 2021 440.63 440.67 429.43 431.25 646,409 -6.63(-1.51%)
Jul 06, 2021 439.82 441.24 432.30 437.88 685,310 -0.75(-0.17%)
Jul 02, 2021 438.68 439.69 435.20 438.63 625,409 +2.66(+0.61%)
Jul 01, 2021 441.86 441.86 434.49 435.97 775,016 -6.34(-1.43%)
Jun 30, 2021 441.53 443.16 439.36 442.31 450,885 +0.37(+0.08%)
Jun 29, 2021 437.99 442.58 436.55 441.94 598,586 +3.44(+0.78%)
Jun 28, 2021 430.93 440.32 430.93 438.50 907,629 +10.23(+2.39%)
Jun 25, 2021 431.27 431.96 427.07 428.28 459,794 -1.17(-0.27%)
Jun 24, 2021 426.38 430.58 425.93 429.45 488,936 +7.18(+1.70%)
Jun 23, 2021 421.57 424.64 421.43 422.27 646,781 +1.75(+0.42%)
Jun 22, 2021 419.16 421.72 416.82 420.52 595,054 +1.98(+0.47%)
Jun 21, 2021 417.48 419.27 413.93 418.54 764,528 +1.54(+0.37%)
Jun 18, 2021 424.30 424.61 414.70 417.00 989,206 -10.23(-2.39%)
Jun 17, 2021 421.51 430.35 421.19 427.23 1,325,762 +4.56(+1.08%)
Jun 16, 2021 428.00 429.24 419.31 422.67 1,237,314 -3.70(-0.87%)
Jun 15, 2021 429.06 431.68 425.28 426.37 817,443 -3.84(-0.89%)
Jun 14, 2021 425.25 430.20 422.76 430.20 1,257,643 +6.03(+1.42%)
Jun 11, 2021 423.31 424.18 420.93 424.18 604,255 +2.13(+0.51%)
Jun 10, 2021 417.92 423.69 417.04 422.05 741,117 +4.79(+1.15%)
Jun 09, 2021 420.70 421.92 417.25 417.25 893,637 -2.06(-0.49%)
Jun 08, 2021 425.01 425.75 416.15 419.31 868,753 -2.41(-0.57%)
Jun 07, 2021 423.02 423.80 419.27 421.73 814,408 -3.31(-0.78%)
Jun 04, 2021 418.52 425.88 418.52 425.03 967,134 +10.08(+2.43%)
Jun 03, 2021 417.48 419.30 413.01 414.96 1,112,760 -7.25(-1.72%)
Jun 02, 2021 419.33 423.92 418.00 422.21 733,616 +2.56(+0.61%)
Jun 01, 2021 424.01 427.36 417.49 419.65 1,156,150 -1.18(-0.28%)
May 28, 2021 418.54 422.85 417.80 420.83 746,985 +3.87(+0.93%)
May 27, 2021 414.44 419.05 413.36 416.96 1,131,878 +1.87(+0.45%)
May 26, 2021 414.40 417.01 411.44 415.09 854,159 +0.99(+0.24%)
May 25, 2021 415.91 417.23 411.77 414.10 1,495,529 +1.23(+0.30%)
May 24, 2021 406.91 415.11 406.55 412.88 1,155,994 +10.17(+2.53%)
May 21, 2021 407.80 407.95 402.03 402.70 1,799,596 -2.24(-0.55%)
May 20, 2021 397.51 406.61 397.22 404.94 1,726,192 +10.38(+2.63%)
May 19, 2021 379.51 394.97 377.98 394.56 1,414,277 +7.55(+1.95%)
May 18, 2021 393.82 394.57 386.79 387.01 806,676 -3.14(-0.81%)
May 17, 2021 389.94 390.49 383.64 390.15 1,152,941 -3.43(-0.87%)
May 14, 2021 387.33 397.15 383.57 393.59 1,598,448 +11.82(+3.10%)
May 13, 2021 383.50 387.69 377.95 381.77 1,669,529 +4.81(+1.27%)
May 12, 2021 384.76 387.04 375.45 376.97 2,657,775 -16.01(-4.07%)
May 11, 2021 380.48 394.06 379.12 392.98 2,302,953 +0.53(+0.13%)
May 10, 2021 407.13 407.13 391.76 392.45 2,175,892 -18.27(-4.45%)
May 07, 2021 409.28 413.52 407.34 410.72 984,126 +5.56(+1.37%)
May 06, 2021 401.11 405.25 396.55 405.15 1,253,286 +3.30(+0.82%)
May 05, 2021 404.37 406.83 398.88 401.86 1,647,895 +2.50(+0.63%)
May 04, 2021 400.91 401.07 391.97 399.36 2,075,679 -6.85(-1.69%)
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.