Skip to main content

iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

219.41 +0.90 (+0.41%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 222.33 222.66 217.89 218.51 2,474,823 -4.21(-1.89%)
Dec 04, 2024 224.15 224.32 221.14 222.72 2,678,497 +2.91(+1.32%)
Dec 03, 2024 219.65 221.06 219.02 219.81 1,912,440 -1.25(-0.57%)
Dec 02, 2024 216.70 222.47 216.52 221.06 3,704,280 +5.66(+2.63%)
Nov 29, 2024 214.12 218.02 214.08 215.40 2,505,322 +2.84(+1.34%)
Nov 27, 2024 214.25 214.41 208.89 212.56 3,122,327 -2.89(-1.34%)
Nov 26, 2024 220.00 220.59 213.77 215.45 2,782,171 -2.83(-1.30%)
Nov 25, 2024 218.97 220.30 216.88 218.28 2,948,308 +2.11(+0.98%)
Nov 22, 2024 215.62 216.70 214.56 216.17 2,672,634 +0.09(+0.04%)
Nov 21, 2024 215.05 217.26 210.90 216.08 4,242,750 +3.37(+1.58%)
Nov 20, 2024 213.07 213.68 209.65 212.71 3,990,706 -1.64(-0.77%)
Nov 19, 2024 213.33 214.81 212.47 214.35 2,362,329 +0.41(+0.19%)
Nov 18, 2024 211.15 214.33 210.24 213.94 2,691,966 +2.73(+1.29%)
Nov 15, 2024 214.57 215.67 210.59 211.21 4,748,180 -7.03(-3.22%)
Nov 14, 2024 220.50 221.37 217.84 218.24 2,521,385 -0.13(-0.06%)
Nov 13, 2024 221.50 222.13 217.97 218.37 3,047,889 -4.74(-2.12%)
Nov 12, 2024 224.78 225.15 220.15 223.11 3,258,949 -2.46(-1.09%)
Nov 11, 2024 229.18 229.18 222.78 225.57 4,278,604 -5.79(-2.50%)
Nov 08, 2024 231.83 233.19 230.14 231.36 1,769,239 -1.74(-0.75%)
Nov 07, 2024 231.83 233.41 231.32 233.10 3,153,155 +4.76(+2.08%)
Nov 06, 2024 226.36 229.17 224.31 228.34 3,627,206 +6.47(+2.92%)
Nov 05, 2024 219.41 222.07 219.14 221.87 2,271,690 +2.56(+1.17%)
Nov 04, 2024 219.93 222.46 218.50 219.31 1,721,870 -1.27(-0.58%)
Nov 01, 2024 220.02 222.76 219.31 220.58 2,130,534 +2.32(+1.06%)
Oct 31, 2024 224.90 224.99 216.56 218.26 6,120,224 -8.81(-3.88%)
Oct 30, 2024 229.29 230.74 226.98 227.07 4,323,447 -8.30(-3.53%)
Oct 29, 2024 229.92 236.46 228.86 235.37 3,132,429 +5.65(+2.46%)
Oct 28, 2024 229.50 231.31 228.37 229.72 1,508,122 +0.14(+0.06%)
Oct 25, 2024 229.45 233.07 229.37 229.58 2,209,643 +2.28(+1.00%)
Oct 24, 2024 228.07 228.21 225.58 227.30 2,247,263 +1.26(+0.56%)
Oct 23, 2024 227.65 228.51 222.87 226.04 2,259,669 -2.04(-0.89%)
Oct 22, 2024 227.68 228.81 226.28 228.08 2,476,355 -0.85(-0.37%)
Oct 21, 2024 228.44 229.54 225.98 228.93 2,032,353 -0.43(-0.19%)
Oct 18, 2024 231.30 231.31 228.42 229.36 1,643,664 +0.21(+0.09%)
Oct 17, 2024 233.30 233.87 229.15 229.15 2,407,436 +1.79(+0.79%)
Oct 16, 2024 230.12 230.12 226.41 227.36 3,776,047 +0.00(+0.00%)
Oct 15, 2024 239.24 240.47 225.72 227.36 6,420,238 -12.44(-5.19%)
Oct 14, 2024 236.96 240.29 236.81 239.80 2,141,665 +4.34(+1.84%)
Oct 11, 2024 231.79 236.19 231.67 235.46 4,572,960 +1.96(+0.84%)
Oct 10, 2024 231.99 234.79 230.65 233.50 1,886,417 -1.65(-0.70%)
Oct 09, 2024 232.49 235.48 230.88 235.15 2,018,287 +2.43(+1.04%)
Oct 08, 2024 230.45 233.54 228.94 232.72 2,508,280 +2.27(+0.99%)
Oct 07, 2024 229.60 232.26 228.78 230.45 2,005,858 -0.63(-0.27%)
Oct 04, 2024 232.49 232.88 228.38 231.08 2,686,622 +3.12(+1.37%)
Oct 03, 2024 225.36 230.83 225.21 227.96 2,110,681 +0.81(+0.36%)
Oct 02, 2024 224.57 229.65 223.26 227.15 1,760,865 +3.02(+1.35%)
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.