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 (%)
Sep 30, 2021 439.08 441.94 434.66 434.78 1,549,989 -0.18(-0.04%)
Sep 29, 2021 442.91 444.21 434.10 434.95 2,316,506 -6.97(-1.58%)
Sep 28, 2021 451.23 453.85 441.93 441.93 1,861,286 -17.99(-3.91%)
Sep 27, 2021 456.10 461.72 453.40 459.92 458,021 -1.12(-0.24%)
Sep 24, 2021 458.06 462.02 457.33 461.04 407,421 -0.53(-0.11%)
Sep 23, 2021 457.66 463.03 456.02 461.57 824,814 +6.07(+1.33%)
Sep 22, 2021 449.75 456.55 448.10 455.50 448,484 +9.26(+2.08%)
Sep 21, 2021 448.25 449.58 442.18 446.24 758,693 +1.31(+0.30%)
Sep 20, 2021 446.49 448.22 438.37 444.92 1,070,810 -11.29(-2.48%)
Sep 17, 2021 462.38 462.38 454.15 456.22 831,535 -7.39(-1.59%)
Sep 16, 2021 459.38 465.16 457.47 463.61 567,221 +0.88(+0.19%)
Sep 15, 2021 460.44 462.73 456.54 462.72 1,292,006 +2.65(+0.58%)
Sep 14, 2021 461.24 463.57 457.98 460.08 884,800 +0.02(+0.00%)
Sep 13, 2021 460.28 461.01 453.83 460.06 971,149 +4.37(+0.96%)
Sep 10, 2021 455.82 462.62 455.65 455.69 1,014,332 +3.59(+0.79%)
Sep 09, 2021 450.21 454.78 449.94 452.10 1,343,619 +1.59(+0.35%)
Sep 08, 2021 454.27 454.74 446.59 450.52 1,057,721 -5.85(-1.28%)
Sep 07, 2021 458.28 458.30 453.66 456.36 562,192 -1.68(-0.37%)
Sep 03, 2021 454.72 459.83 453.71 458.05 464,802 +3.40(+0.75%)
Sep 02, 2021 455.10 456.04 452.88 454.64 514,487 +1.69(+0.37%)
Sep 01, 2021 457.71 458.17 452.95 452.95 559,566 -2.48(-0.54%)
Aug 31, 2021 459.59 460.20 451.88 455.43 722,373 -3.67(-0.80%)
Aug 30, 2021 460.05 463.54 457.45 459.10 862,863 +0.91(+0.20%)
Aug 27, 2021 449.86 458.73 449.22 458.18 823,983 +8.58(+1.91%)
Aug 26, 2021 448.65 451.35 445.93 449.60 782,395 +0.42(+0.09%)
Aug 25, 2021 447.55 452.50 447.30 449.18 779,319 +3.40(+0.76%)
Aug 24, 2021 447.07 448.44 445.02 445.79 569,917 +0.00(+0.00%)
Aug 23, 2021 438.08 446.38 438.08 445.79 747,457 +12.21(+2.82%)
Aug 20, 2021 431.50 434.35 428.42 433.58 616,278 +3.23(+0.75%)
Aug 19, 2021 424.17 432.70 420.89 430.35 745,536 +3.50(+0.82%)
Aug 18, 2021 431.97 434.61 426.29 426.85 644,042 -5.72(-1.32%)
Aug 17, 2021 437.44 437.44 428.52 432.57 634,162 -8.54(-1.94%)
Aug 16, 2021 441.08 442.25 437.41 441.11 392,018 -1.64(-0.37%)
Aug 13, 2021 438.98 442.82 438.60 442.75 363,272 +2.76(+0.63%)
Aug 12, 2021 443.31 443.31 436.34 439.99 524,765 -4.78(-1.07%)
Aug 11, 2021 447.51 448.13 439.54 444.77 444,403 -1.53(-0.34%)
Aug 10, 2021 452.21 452.99 443.04 446.30 1,240,934 -5.24(-1.16%)
Aug 09, 2021 454.90 455.17 449.63 451.54 365,278 -1.54(-0.34%)
Aug 06, 2021 452.67 455.35 451.89 453.07 422,548 -2.27(-0.50%)
Aug 05, 2021 457.45 458.53 452.75 455.34 486,714 +0.08(+0.02%)
Aug 04, 2021 451.55 457.45 450.88 455.26 557,264 +4.59(+1.02%)
Aug 03, 2021 448.26 450.67 443.02 450.67 606,208 +3.46(+0.77%)
Aug 02, 2021 448.72 452.81 446.17 447.21 981,475 +2.75(+0.62%)
Jul 30, 2021 436.86 445.36 436.86 444.46 795,226 +3.61(+0.82%)
Jul 29, 2021 433.68 442.20 433.51 440.85 789,424 +8.81(+2.04%)
Jul 28, 2021 426.64 433.85 424.58 432.03 784,621 +6.94(+1.63%)
Jul 27, 2021 431.80 431.80 416.11 425.09 859,636 -7.95(-1.84%)
Jul 26, 2021 431.24 434.00 430.17 433.04 384,405 +0.14(+0.03%)
Jul 23, 2021 432.71 433.33 427.56 432.90 449,741 +2.20(+0.51%)
Jul 22, 2021 431.09 433.06 427.51 430.70 406,082 -2.56(-0.59%)
Jul 21, 2021 421.96 433.46 421.96 433.26 698,912 +12.91(+3.07%)
Jul 20, 2021 416.69 423.54 411.47 420.35 1,096,911 +5.65(+1.36%)
Jul 19, 2021 409.45 415.38 407.10 414.70 1,394,389 -0.42(-0.10%)
Jul 16, 2021 425.66 427.81 414.13 415.12 881,189 -9.22(-2.17%)
Jul 15, 2021 431.88 432.30 421.12 424.34 910,484 -9.63(-2.22%)
Jul 14, 2021 438.96 442.69 432.73 433.97 773,214 -2.01(-0.46%)
Jul 13, 2021 435.91 437.87 433.67 435.98 727,248 -1.75(-0.40%)
Jul 12, 2021 434.04 437.74 432.38 437.74 1,387,339 +5.55(+1.28%)
Jul 09, 2021 426.65 433.00 423.58 432.19 628,131 +6.94(+1.63%)
Jul 08, 2021 421.71 427.29 418.48 425.25 685,345 -5.53(-1.28%)
Jul 07, 2021 440.17 440.20 428.97 430.79 647,096 -6.62(-1.51%)
Jul 06, 2021 439.35 440.77 431.84 437.41 686,039 -0.75(-0.17%)
Jul 02, 2021 438.21 439.22 434.74 438.16 626,074 +2.66(+0.61%)
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.