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 (%)
Mar 31, 2020 201.39 204.79 195.69 197.41 1,505,399 -3.95(-1.96%)
Mar 30, 2020 196.63 201.96 195.19 201.37 1,157,562 +6.77(+3.48%)
Mar 27, 2020 198.29 201.19 193.93 194.59 866,530 -10.16(-4.96%)
Mar 26, 2020 196.88 205.59 195.10 204.75 1,141,908 +12.90(+6.72%)
Mar 25, 2020 196.11 202.51 189.08 191.85 864,801 -2.53(-1.30%)
Mar 24, 2020 186.42 194.95 185.85 194.38 1,997,699 +18.97(+10.82%)
Mar 23, 2020 171.23 178.23 167.11 175.41 965,987 +6.05(+3.57%)
Mar 20, 2020 180.67 183.85 168.50 169.36 1,023,264 -4.97(-2.85%)
Mar 19, 2020 166.84 179.75 163.34 174.33 1,024,084 +4.37(+2.57%)
Mar 18, 2020 172.86 179.07 160.86 169.96 1,433,425 -15.21(-8.22%)
Mar 17, 2020 174.73 186.95 167.12 185.17 1,415,589 +14.97(+8.80%)
Mar 16, 2020 180.24 188.74 168.40 170.20 1,674,515 -30.57(-15.23%)
Mar 13, 2020 192.13 201.50 181.35 200.77 1,537,295 +19.45(+10.73%)
Mar 12, 2020 189.43 197.19 181.01 181.32 2,035,309 -22.33(-10.96%)
Mar 11, 2020 208.91 211.95 201.41 203.65 787,851 -12.09(-5.60%)
Mar 10, 2020 210.91 215.93 203.34 215.74 1,340,965 +13.29(+6.56%)
Mar 09, 2020 203.69 213.58 201.33 202.45 2,101,262 -18.91(-8.54%)
Mar 06, 2020 219.43 223.44 216.02 221.35 1,687,186 -4.95(-2.19%)
Mar 05, 2020 227.55 232.16 224.41 226.30 1,232,247 -7.03(-3.01%)
Mar 04, 2020 226.88 233.33 223.56 233.33 1,165,438 +11.34(+5.11%)
Mar 03, 2020 231.11 234.12 220.50 221.99 949,140 -8.10(-3.52%)
Mar 02, 2020 226.16 230.09 218.88 230.09 1,432,786 +7.87(+3.54%)
Feb 28, 2020 209.74 223.67 209.11 222.22 1,666,012 +4.90(+2.25%)
Feb 27, 2020 221.06 225.59 216.92 217.32 1,434,963 -10.52(-4.62%)
Feb 26, 2020 229.40 232.84 226.44 227.83 1,573,697 +0.31(+0.13%)
Feb 25, 2020 237.66 238.02 226.17 227.53 1,780,981 -6.99(-2.98%)
Feb 24, 2020 234.76 238.10 232.96 234.52 1,312,843 -11.80(-4.79%)
Feb 21, 2020 252.10 252.32 245.34 246.32 862,003 -7.54(-2.97%)
Feb 20, 2020 256.80 257.48 250.12 253.86 800,132 -3.74(-1.45%)
Feb 19, 2020 254.46 258.08 254.46 257.60 547,706 +6.34(+2.52%)
Feb 18, 2020 250.67 251.67 249.35 251.26 838,126 -3.27(-1.28%)
Feb 14, 2020 257.39 258.23 253.26 254.53 475,228 -0.85(-0.33%)
Feb 13, 2020 253.01 257.05 252.70 255.39 584,105 +0.27(+0.11%)
Feb 12, 2020 254.06 255.49 253.82 255.12 537,614 +3.87(+1.54%)
Feb 11, 2020 248.66 252.70 248.66 251.25 392,147 +4.98(+2.02%)
Feb 10, 2020 240.60 246.40 240.60 246.27 421,243 +3.40(+1.40%)
Feb 07, 2020 245.81 246.24 242.57 242.87 539,169 -5.87(-2.36%)
Feb 06, 2020 248.50 248.86 245.73 248.73 371,014 +0.14(+0.06%)
Feb 05, 2020 247.62 249.01 244.92 248.59 698,542 +5.60(+2.30%)
Feb 04, 2020 241.91 243.35 240.70 242.99 857,072 +7.36(+3.12%)
Feb 03, 2020 233.73 236.20 233.58 235.63 598,301 +2.61(+1.12%)
Jan 31, 2020 239.43 239.62 231.91 233.02 749,350 -8.62(-3.57%)
Jan 30, 2020 240.30 242.35 236.89 241.64 605,699 +0.01(+0.00%)
Jan 29, 2020 245.28 245.90 241.49 241.63 431,954 -4.53(-1.84%)
Jan 28, 2020 243.30 247.02 241.95 246.16 836,663 +5.58(+2.32%)
Jan 27, 2020 243.03 243.52 240.09 240.57 1,116,968 -9.55(-3.82%)
Jan 24, 2020 256.50 256.86 248.37 250.12 565,559 -2.68(-1.06%)
Jan 23, 2020 251.87 253.04 249.58 252.81 373,703 +1.90(+0.76%)
Jan 22, 2020 251.06 253.70 250.34 250.91 435,059 +1.68(+0.67%)
Jan 21, 2020 248.40 250.09 248.19 249.23 573,629 -0.14(-0.06%)
Jan 17, 2020 249.02 249.38 247.42 249.38 353,396 +1.86(+0.75%)
Jan 16, 2020 245.54 247.61 245.37 247.52 594,361 +3.85(+1.58%)
Jan 15, 2020 246.62 246.73 242.66 243.66 527,287 -2.61(-1.06%)
Jan 14, 2020 246.38 248.34 244.99 246.27 311,706 +0.54(+0.22%)
Jan 13, 2020 244.59 246.08 243.84 245.73 330,294 +2.84(+1.17%)
Jan 10, 2020 245.87 245.87 242.19 242.90 678,734 -1.42(-0.58%)
Jan 09, 2020 246.16 246.16 242.01 244.31 222,335 +1.53(+0.63%)
Jan 08, 2020 243.48 244.42 241.75 242.78 451,241 -0.22(-0.09%)
Jan 07, 2020 241.58 243.96 240.15 243.00 398,637 +4.39(+1.84%)
Jan 06, 2020 238.09 239.38 237.05 238.61 561,567 -2.51(-1.04%)
Jan 03, 2020 241.92 243.23 240.59 241.12 429,333 -4.58(-1.86%)
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.