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 (%)
Oct 30, 2020 296.41 298.34 291.67 295.58 460,530 -4.00(-1.33%)
Oct 29, 2020 292.21 302.70 291.80 299.57 518,647 +7.41(+2.54%)
Oct 28, 2020 297.29 297.29 291.68 292.16 510,193 -9.89(-3.27%)
Oct 27, 2020 305.34 306.08 301.00 302.05 306,660 -1.19(-0.39%)
Oct 26, 2020 307.30 308.41 299.27 303.24 575,756 -6.72(-2.17%)
Oct 23, 2020 309.86 309.96 307.02 309.95 270,675 -1.09(-0.35%)
Oct 22, 2020 311.31 312.66 307.27 311.05 314,016 +0.13(+0.04%)
Oct 21, 2020 313.77 314.40 310.67 310.92 367,188 -2.10(-0.67%)
Oct 20, 2020 314.95 315.80 312.29 313.02 362,423 -0.51(-0.16%)
Oct 19, 2020 317.70 319.58 312.33 313.54 416,045 -1.59(-0.50%)
Oct 16, 2020 318.82 319.40 314.87 315.12 298,270 -1.51(-0.48%)
Oct 15, 2020 311.56 317.25 310.91 316.63 415,861 -0.85(-0.27%)
Oct 14, 2020 320.10 321.07 315.67 317.48 538,432 -1.29(-0.40%)
Oct 13, 2020 319.88 321.49 317.33 318.77 791,925 -0.57(-0.18%)
Oct 12, 2020 318.83 320.98 317.24 319.34 548,478 +4.67(+1.49%)
Oct 09, 2020 313.70 315.55 312.51 314.67 677,670 +5.44(+1.76%)
Oct 08, 2020 308.24 309.86 307.27 309.23 336,100 +3.78(+1.24%)
Oct 07, 2020 303.98 306.38 303.93 305.45 430,330 +5.74(+1.91%)
Oct 06, 2020 301.38 306.93 298.48 299.71 650,644 -1.43(-0.48%)
Oct 05, 2020 294.68 301.41 294.28 301.14 530,368 +9.12(+3.12%)
Oct 02, 2020 293.26 298.10 291.61 292.02 691,829 -9.03(-3.00%)
Oct 01, 2020 298.74 301.61 297.37 301.04 704,696 +6.31(+2.14%)
Sep 30, 2020 294.04 297.64 293.01 294.73 669,247 +0.50(+0.17%)
Sep 29, 2020 293.80 296.99 293.35 294.23 660,575 +0.69(+0.23%)
Sep 28, 2020 289.73 293.83 287.86 293.54 632,301 +7.87(+2.75%)
Sep 25, 2020 282.30 286.58 278.07 285.68 556,129 +3.87(+1.37%)
Sep 24, 2020 277.13 285.73 276.93 281.81 809,778 +2.36(+0.84%)
Sep 23, 2020 286.12 287.66 278.41 279.45 652,587 -6.60(-2.31%)
Sep 22, 2020 284.94 286.44 279.97 286.05 378,989 +2.92(+1.03%)
Sep 21, 2020 278.30 283.12 275.90 283.12 804,852 -0.51(-0.18%)
Sep 18, 2020 289.47 290.20 279.94 283.64 418,528 -4.51(-1.57%)
Sep 17, 2020 280.95 288.61 279.96 288.15 592,846 -0.14(-0.05%)
Sep 16, 2020 293.11 293.46 287.85 288.29 420,894 -2.73(-0.94%)
Sep 15, 2020 290.00 293.03 289.50 291.02 435,169 +4.94(+1.73%)
Sep 14, 2020 286.09 287.88 283.89 286.08 399,584 +5.61(+2.00%)
Sep 11, 2020 282.51 285.43 277.42 280.47 527,024 -0.08(-0.03%)
Sep 10, 2020 288.25 289.10 278.90 280.55 661,870 -3.86(-1.36%)
Sep 09, 2020 283.89 286.78 280.16 284.41 662,082 +7.54(+2.72%)
Sep 08, 2020 280.01 285.15 276.46 276.87 1,049,157 -13.57(-4.67%)
Sep 04, 2020 291.53 295.45 280.09 290.44 1,198,744 -3.05(-1.04%)
Sep 03, 2020 305.83 306.51 291.44 293.49 1,352,949 -17.33(-5.58%)
Sep 02, 2020 306.83 312.62 303.90 310.82 1,026,986 +8.75(+2.90%)
Sep 01, 2020 298.56 302.27 297.01 302.07 490,714 +5.88(+1.99%)
Aug 31, 2020 296.65 298.68 294.29 296.19 350,387 -0.67(-0.22%)
Aug 28, 2020 291.83 296.97 291.32 296.85 591,644 +5.38(+1.85%)
Aug 27, 2020 296.12 296.12 289.62 291.47 573,515 -3.36(-1.14%)
Aug 26, 2020 294.55 295.87 293.32 294.83 352,527 +0.94(+0.32%)
Aug 25, 2020 291.64 294.12 291.05 293.88 376,844 +2.82(+0.97%)
Aug 24, 2020 291.40 292.10 288.78 291.06 360,948 +3.00(+1.04%)
Aug 21, 2020 285.56 288.28 284.48 288.06 428,382 +1.94(+0.68%)
Aug 20, 2020 285.37 287.44 283.99 286.12 656,748 -2.56(-0.89%)
Aug 19, 2020 290.69 291.22 287.81 288.69 414,049 -1.65(-0.57%)
Aug 18, 2020 293.54 293.75 289.51 290.34 352,756 -1.54(-0.53%)
Aug 17, 2020 291.01 293.26 290.35 291.88 321,039 +3.25(+1.13%)
Aug 14, 2020 289.73 292.00 287.61 288.63 376,312 -0.17(-0.06%)
Aug 13, 2020 291.70 292.00 287.37 288.80 526,281 -2.90(-0.99%)
Aug 12, 2020 284.98 292.48 284.06 291.70 672,709 +9.13(+3.23%)
Aug 11, 2020 285.23 288.18 281.71 282.58 731,239 -2.98(-1.04%)
Aug 10, 2020 286.42 286.77 281.42 285.56 458,744 -0.01(-0.00%)
Aug 07, 2020 288.45 289.52 282.09 285.56 471,842 -3.21(-1.11%)
Aug 06, 2020 288.71 289.25 285.84 288.77 379,018 -0.15(-0.05%)
Aug 05, 2020 288.77 290.21 286.91 288.93 602,079 -0.30(-0.10%)
Aug 04, 2020 285.04 289.48 284.90 289.23 500,907 +4.18(+1.47%)
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.