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 (%)
Sep 30, 2022 315.50 323.64 313.67 314.15 920,936 -5.48(-1.71%)
Sep 29, 2022 323.86 324.47 314.52 319.63 1,014,809 -10.26(-3.11%)
Sep 28, 2022 322.58 331.18 321.24 329.89 1,368,002 +4.61(+1.42%)
Sep 27, 2022 328.13 330.54 320.60 325.28 1,007,010 +3.00(+0.93%)
Sep 26, 2022 326.04 331.06 321.70 322.28 973,937 -4.91(-1.50%)
Sep 23, 2022 327.70 328.59 321.25 327.19 1,319,941 -4.44(-1.34%)
Sep 22, 2022 338.95 340.38 329.67 331.63 997,943 -9.27(-2.72%)
Sep 21, 2022 345.02 356.19 340.90 340.90 1,202,000 -3.48(-1.01%)
Sep 20, 2022 345.63 347.32 341.64 344.38 893,498 -4.64(-1.33%)
Sep 19, 2022 342.76 350.86 342.61 349.02 729,960 +1.82(+0.53%)
Sep 16, 2022 341.33 347.57 338.73 347.19 1,153,441 +2.07(+0.60%)
Sep 15, 2022 348.59 352.67 342.78 345.12 826,162 -5.82(-1.66%)
Sep 14, 2022 349.62 353.38 345.71 350.95 925,534 +3.94(+1.14%)
Sep 13, 2022 355.92 358.98 345.96 347.01 1,380,764 -22.98(-6.21%)
Sep 12, 2022 369.78 371.82 365.55 369.99 887,822 +1.79(+0.49%)
Sep 09, 2022 364.30 370.09 364.30 368.19 702,699 +8.63(+2.40%)
Sep 08, 2022 350.17 360.91 348.01 359.56 959,620 +5.96(+1.69%)
Sep 07, 2022 349.12 356.60 346.49 353.61 577,351 +5.88(+1.69%)
Sep 06, 2022 351.72 353.65 345.06 347.72 915,222 -4.06(-1.15%)
Sep 02, 2022 361.16 363.68 350.24 351.78 1,306,300 -3.90(-1.10%)
Sep 01, 2022 353.16 355.73 344.66 355.68 1,542,950 -6.73(-1.86%)
Aug 31, 2022 367.86 367.87 359.24 362.41 1,009,997 -3.83(-1.05%)
Aug 30, 2022 374.54 374.69 361.74 366.24 1,091,812 -4.31(-1.16%)
Aug 29, 2022 374.17 378.50 369.94 370.56 875,116 -7.64(-2.02%)
Aug 26, 2022 400.03 400.96 377.59 378.19 965,000 -22.74(-5.67%)
Aug 25, 2022 387.13 401.40 386.92 400.93 911,135 +14.18(+3.67%)
Aug 24, 2022 385.35 388.09 382.29 386.76 424,967 +0.97(+0.25%)
Aug 23, 2022 384.15 391.67 383.71 385.79 825,439 +1.91(+0.50%)
Aug 22, 2022 390.80 391.53 382.01 383.88 987,256 -15.01(-3.76%)
Aug 19, 2022 404.31 406.36 396.84 398.88 790,279 -11.07(-2.70%)
Aug 18, 2022 401.90 412.69 400.45 409.95 577,503 +9.14(+2.28%)
Aug 17, 2022 404.44 404.64 395.21 400.82 896,309 -9.92(-2.42%)
Aug 16, 2022 412.86 414.67 406.15 410.74 532,054 -4.25(-1.02%)
Aug 15, 2022 411.60 416.14 408.79 414.98 450,648 +1.54(+0.37%)
Aug 12, 2022 404.37 414.56 402.89 413.44 697,322 +11.75(+2.93%)
Aug 11, 2022 405.62 413.55 400.81 401.69 817,568 -0.52(-0.13%)
Aug 10, 2022 396.47 402.95 391.19 402.21 1,174,738 +16.03(+4.15%)
Aug 09, 2022 395.38 395.79 380.87 386.18 1,485,623 -18.55(-4.58%)
Aug 08, 2022 405.28 409.78 398.50 404.73 1,040,985 -6.21(-1.51%)
Aug 05, 2022 406.90 414.48 405.04 410.94 1,115,231 -3.23(-0.78%)
Aug 04, 2022 410.25 415.41 409.05 414.17 652,508 +2.97(+0.72%)
Aug 03, 2022 400.02 412.00 399.77 411.20 972,620 +11.12(+2.78%)
Aug 02, 2022 396.32 406.16 394.64 400.08 722,333 -0.76(-0.19%)
Aug 01, 2022 396.47 404.31 393.87 400.85 1,296,168 +1.54(+0.39%)
Jul 29, 2022 390.52 400.42 389.18 399.31 1,306,053 +3.05(+0.77%)
Jul 28, 2022 392.30 397.11 383.75 396.26 1,200,413 +4.82(+1.23%)
Jul 27, 2022 381.02 394.59 379.88 391.44 1,092,573 +17.13(+4.58%)
Jul 26, 2022 378.12 380.03 372.92 374.31 852,921 -6.34(-1.67%)
Jul 25, 2022 380.13 380.95 374.29 380.65 973,546 -2.42(-0.63%)
Jul 22, 2022 391.48 391.65 379.60 383.07 1,546,699 -9.68(-2.46%)
Jul 21, 2022 388.44 393.00 382.90 392.75 935,439 +6.31(+1.63%)
Jul 20, 2022 376.26 388.27 373.94 386.44 1,647,490 +9.61(+2.55%)
Jul 19, 2022 366.61 378.86 365.56 376.83 1,059,484 +15.91(+4.41%)
Jul 18, 2022 368.07 370.90 358.62 360.92 1,005,186 -1.16(-0.32%)
Jul 15, 2022 359.04 362.65 353.41 362.07 1,014,794 +8.44(+2.39%)
Jul 14, 2022 345.37 355.14 340.33 353.63 1,083,035 +7.34(+2.12%)
Jul 13, 2022 337.32 349.06 336.64 346.29 1,211,273 +1.94(+0.56%)
Jul 12, 2022 345.62 348.16 341.84 344.35 1,528,110 +0.96(+0.28%)
Jul 11, 2022 346.17 347.89 341.15 343.39 846,527 -8.10(-2.30%)
Jul 08, 2022 344.75 353.89 343.71 351.49 793,588 +1.67(+0.48%)
Jul 07, 2022 342.69 351.58 342.69 349.82 974,362 +14.99(+4.48%)
Jul 06, 2022 333.53 338.75 329.88 334.83 908,035 +1.63(+0.49%)
Jul 05, 2022 322.23 333.20 320.26 333.20 1,152,640 +2.61(+0.79%)
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.