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 )

252.24 -7.04 (-2.72%)
Official Closing Price Updated: 4:15 PM EDT, Jun 20, 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 (%)
Jan 31, 2022 446.69 469.05 468.33 2,677,341 +23.87(+5.37%)
Jan 28, 2022 435.75 444.46 423.21 444.46 2,447,813 +8.36(+1.92%)
Jan 27, 2022 460.93 461.49 434.63 436.10 2,867,725 -20.32(-4.45%)
Jan 26, 2022 462.13 475.46 449.51 456.42 2,900,793 +6.91(+1.54%)
Jan 25, 2022 454.93 458.75 446.92 449.51 3,638,201 -17.43(-3.73%)
Jan 24, 2022 452.01 467.80 436.55 466.94 5,278,267 +5.27(+1.14%)
Jan 21, 2022 466.19 479.45 460.63 461.66 4,759,302 -7.81(-1.66%)
Jan 20, 2022 488.41 492.29 468.85 469.48 2,847,590 -15.20(-3.14%)
Jan 19, 2022 503.42 506.51 484.33 484.67 3,381,980 -14.69(-2.94%)
Jan 18, 2022 514.38 514.45 498.27 499.36 2,622,933 -23.36(-4.47%)
Jan 14, 2022 522.73 0 +12.22(+2.39%)
Jan 13, 2022 530.70 535.12 509.21 510.51 1,115,296 -12.20(-2.33%)
Jan 12, 2022 523.91 527.52 517.50 522.71 1,218,288 +3.81(+0.73%)
Jan 11, 2022 507.61 519.50 503.86 518.90 1,069,990 +9.58(+1.88%)
Jan 10, 2022 502.83 510.42 492.29 509.32 1,833,731 +0.19(+0.04%)
Jan 07, 2022 523.83 525.75 507.54 509.13 779,659 -15.21(-2.90%)
Jan 06, 2022 520.22 526.15 514.58 524.34 1,000,993 +4.04(+0.78%)
Jan 05, 2022 534.47 539.06 519.83 520.30 1,277,702 -18.29(-3.40%)
Jan 04, 2022 542.65 546.03 525.62 538.59 1,195,964 -1.66(-0.31%)
Jan 03, 2022 533.29 540.78 531.19 540.25 579,323 +10.53(+1.99%)
Dec 31, 2021 531.87 535.41 529.66 529.72 415,490 -1.60(-0.30%)
Dec 30, 2021 536.26 538.48 529.67 531.32 463,557 -6.08(-1.13%)
Dec 29, 2021 536.38 540.76 534.11 537.40 426,869 +0.82(+0.15%)
Dec 28, 2021 545.08 545.08 534.10 536.58 674,261 -5.99(-1.10%)
Dec 27, 2021 530.03 542.69 529.90 542.57 854,741 +14.47(+2.74%)
Dec 23, 2021 524.09 531.52 524.08 528.10 716,984 +5.06(+0.97%)
Dec 22, 2021 514.99 523.04 512.32 523.04 728,711 +5.38(+1.04%)
Dec 21, 2021 510.89 517.90 503.91 517.66 552,964 +18.03(+3.61%)
Dec 20, 2021 496.25 503.53 494.19 499.63 732,341 -3.94(-0.78%)
Dec 17, 2021 499.80 511.61 498.13 503.58 923,424 -1.19(-0.24%)
Dec 16, 2021 529.94 531.44 501.74 504.77 954,764 -23.03(-4.36%)
Dec 15, 2021 510.14 528.27 503.29 527.80 797,427 +18.69(+3.67%)
Dec 14, 2021 505.29 511.79 502.48 509.11 985,801 -2.46(-0.48%)
Dec 13, 2021 527.64 527.87 510.67 511.57 780,244 -14.00(-2.66%)
Dec 10, 2021 530.36 532.89 519.12 525.57 690,874 +4.91(+0.94%)
Dec 09, 2021 529.76 535.04 520.19 520.65 572,210 -12.25(-2.30%)
Dec 08, 2021 533.55 534.01 527.41 532.91 569,515 -3.49(-0.65%)
Dec 07, 2021 522.05 537.45 522.05 536.40 919,850 +25.77(+5.05%)
Dec 06, 2021 510.29 512.19 494.65 510.63 712,744 -0.65(-0.13%)
Dec 03, 2021 519.83 524.98 505.54 511.28 851,726 -1.30(-0.25%)
Dec 02, 2021 506.56 511.45 504.80 512.58 1,065,273 +0.74(+0.14%)
Dec 01, 2021 523.53 532.77 511.81 511.84 1,064,575 -4.12(-0.80%)
Nov 30, 2021 523.10 528.00 511.56 515.96 1,115,394 -9.20(-1.75%)
Nov 29, 2021 513.22 526.34 511.29 525.17 824,652 +19.44(+3.84%)
Nov 26, 2021 510.39 515.01 502.00 505.73 837,041 -14.48(-2.78%)
Nov 24, 2021 510.51 520.47 505.40 520.20 723,911 +5.65(+1.10%)
Nov 23, 2021 516.07 519.54 512.78 514.55 828,365 -2.08(-0.40%)
Nov 22, 2021 527.23 534.37 515.92 516.63 1,512,097 -7.60(-1.45%)
Nov 19, 2021 522.85 527.77 520.24 524.22 1,164,650 +1.45(+0.28%)
Nov 18, 2021 523.52 522.94 521.50 522.77 683,783 +8.60(+1.67%)
Nov 17, 2021 518.04 518.04 511.65 514.17 538,811 -3.61(-0.70%)
Nov 16, 2021 507.83 518.71 507.22 517.78 688,636 +7.64(+1.50%)
Nov 15, 2021 514.34 514.34 504.89 510.13 792,122 -0.38(-0.07%)
Nov 12, 2021 507.33 512.93 504.53 510.51 673,750 +4.94(+0.98%)
Nov 11, 2021 503.29 506.78 499.40 505.57 780,126 +10.47(+2.11%)
Nov 10, 2021 500.57 495.10 1,345,265 -15.04(-2.95%)
Nov 09, 2021 515.23 515.82 504.64 510.14 930,531 +0.00(+0.00%)
Nov 08, 2021 506.46 513.47 504.62 510.14 998,821 +6.80(+1.35%)
Nov 05, 2021 500.91 507.20 498.35 503.34 1,550,457 +5.53(+1.11%)
Nov 04, 2021 487.05 500.04 484.40 497.81 1,395,294 +16.20(+3.36%)
Nov 03, 2021 476.73 482.19 474.89 481.61 743,647 +5.49(+1.15%)
Nov 02, 2021 470.02 476.14 470.02 476.12 759,683 +5.85(+1.24%)
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.