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 )

259.28 +3.26 (+1.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 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 (%)
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%)
Nov 01, 2021 463.28 470.38 464.75 470.27 870,936 +7.55(+1.63%)
Oct 29, 2021 456.78 462.78 462.72 730,233 +2.06(+0.45%)
Oct 28, 2021 456.52 460.67 1,120,488 +10.16(+2.25%)
Oct 27, 2021 451.00 455.79 448.91 450.51 1,103,124 -3.26(-0.72%)
Oct 26, 2021 456.97 453.76 642,554 +0.34(+0.08%)
Oct 25, 2021 452.63 453.42 576,004 +3.09(+0.69%)
Oct 22, 2021 453.04 457.72 449.55 450.33 1,122,968 -5.11(-1.12%)
Oct 21, 2021 448.00 456.03 447.80 455.44 445,729 +4.54(+1.01%)
Oct 20, 2021 450.20 452.66 448.95 450.90 430,442 -0.94(-0.21%)
Oct 19, 2021 447.39 451.83 445.35 451.83 476,686 +5.47(+1.23%)
Oct 18, 2021 440.16 446.51 437.64 446.36 462,499 +3.57(+0.81%)
Oct 15, 2021 443.09 444.12 440.55 442.80 560,515 +2.93(+0.67%)
Oct 14, 2021 434.49 439.90 433.28 439.86 850,052 +13.24(+3.10%)
Oct 13, 2021 427.25 429.27 425.23 426.62 600,608 +2.45(+0.58%)
Oct 12, 2021 432.25 432.88 422.39 424.18 1,094,732 -5.36(-1.25%)
Oct 11, 2021 430.72 436.82 429.38 429.54 523,485 -2.90(-0.67%)
Oct 08, 2021 438.48 439.04 432.08 432.43 571,974 -4.48(-1.02%)
Oct 07, 2021 437.43 442.70 436.35 436.91 654,269 +5.05(+1.17%)
Oct 06, 2021 425.39 432.19 423.92 431.86 1,166,347 +1.68(+0.39%)
Oct 05, 2021 425.79 433.16 425.08 430.18 1,078,939 +6.41(+1.51%)
Oct 04, 2021 432.71 432.98 422.47 423.77 1,422,820 -11.20(-2.58%)
Oct 01, 2021 436.41 437.23 427.82 434.97 1,065,075 +0.28(+0.06%)
Sep 30, 2021 438.98 441.85 434.57 434.69 1,550,317 -0.18(-0.04%)
Sep 29, 2021 442.82 444.11 434.01 434.86 2,316,998 -6.97(-1.58%)
Sep 28, 2021 451.13 453.75 441.83 441.83 1,861,681 -17.99(-3.91%)
Sep 27, 2021 456.01 461.62 453.31 459.82 458,118 -1.12(-0.24%)
Sep 24, 2021 457.97 461.92 457.23 460.94 407,507 -0.53(-0.11%)
Sep 23, 2021 457.56 462.93 455.92 461.47 824,989 +6.07(+1.33%)
Sep 22, 2021 449.65 456.45 448.01 455.40 448,579 +9.26(+2.08%)
Sep 21, 2021 448.15 449.49 442.09 446.14 758,854 +1.31(+0.30%)
Sep 20, 2021 446.39 448.13 438.27 444.83 1,071,037 -11.29(-2.48%)
Sep 17, 2021 462.29 462.29 454.06 456.12 831,712 -7.39(-1.59%)
Sep 16, 2021 459.28 465.06 457.37 463.51 567,341 +0.89(+0.19%)
Sep 15, 2021 460.34 462.64 456.44 462.63 1,292,280 +2.64(+0.58%)
Sep 14, 2021 461.14 463.47 457.88 459.98 884,988 +0.02(+0.00%)
Sep 13, 2021 460.19 460.91 453.74 459.96 971,355 +4.37(+0.96%)
Sep 10, 2021 455.72 462.52 455.56 455.60 1,014,547 +3.59(+0.79%)
Sep 09, 2021 450.12 454.68 449.85 452.01 1,343,904 +1.58(+0.35%)
Sep 08, 2021 454.18 454.64 446.49 450.42 1,057,946 -5.85(-1.28%)
Sep 07, 2021 458.18 458.20 453.56 456.27 562,311 -1.68(-0.37%)
Sep 03, 2021 454.62 459.73 453.61 457.95 464,901 +3.40(+0.75%)
Sep 02, 2021 455.00 455.94 452.78 454.54 514,596 +1.69(+0.37%)
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.