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 )

472.38 +6.19 (+1.33%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2023 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 (%)
Oct 04, 2023 468.46 473.80 465.04 472.38 1,093,263 +6.19(+1.33%)
Oct 03, 2023 471.61 478.23 462.90 466.19 894,209 -9.85(-2.07%)
Oct 02, 2023 474.68 479.79 470.27 476.04 821,141 +2.39(+0.50%)
Sep 29, 2023 478.77 480.50 472.19 473.65 934,193 +1.71(+0.36%)
Sep 28, 2023 462.40 476.92 460.49 471.94 1,224,631 +8.58(+1.85%)
Sep 27, 2023 463.07 466.85 456.47 463.36 908,746 +4.05(+0.88%)
Sep 26, 2023 464.00 465.18 457.27 459.31 783,006 -8.49(-1.82%)
Sep 25, 2023 462.23 467.99 463.90 467.80 531,168 +3.40(+0.73%)
Sep 22, 2023 464.95 469.04 462.58 464.41 801,476 +3.84(+0.83%)
Sep 21, 2023 463.63 466.58 460.36 460.57 847,461 -8.66(-1.85%)
Sep 20, 2023 479.23 481.25 469.07 469.23 710,320 -7.83(-1.64%)
Sep 19, 2023 479.68 479.94 474.52 477.06 519,750 -4.06(-0.84%)
Sep 18, 2023 475.81 482.88 474.84 481.12 576,265 +1.63(+0.34%)
Sep 15, 2023 490.80 490.80 477.05 479.48 970,439 -14.25(-2.89%)
Sep 14, 2023 494.98 495.81 489.06 493.73 676,411 +3.51(+0.72%)
Sep 13, 2023 487.58 495.18 487.07 490.22 979,092 +2.50(+0.51%)
Sep 12, 2023 488.65 496.04 487.38 487.72 575,534 -4.18(-0.85%)
Sep 11, 2023 498.36 498.44 485.26 491.90 475,996 -0.28(-0.06%)
Sep 08, 2023 493.69 497.28 490.12 492.18 446,166 -2.56(-0.52%)
Sep 07, 2023 494.71 496.15 488.50 494.74 1,297,041 -11.59(-2.29%)
Sep 06, 2023 508.59 511.96 500.64 506.33 671,784 -3.69(-0.72%)
Sep 05, 2023 508.38 514.01 505.65 510.01 625,949 -0.17(-0.03%)
Sep 01, 2023 512.26 513.42 506.50 510.18 632,824 +1.32(+0.26%)
Aug 31, 2023 503.54 511.79 503.54 508.86 705,157 +3.50(+0.69%)
Aug 30, 2023 501.48 507.43 497.90 505.36 1,027,749 +2.37(+0.47%)
Aug 29, 2023 487.66 504.64 486.96 502.99 912,805 +12.87(+2.63%)
Aug 28, 2023 488.75 491.47 485.12 490.12 570,802 +6.13(+1.27%)
Aug 25, 2023 481.79 488.13 474.31 483.99 1,149,453 +2.07(+0.43%)
Aug 24, 2023 507.79 508.06 480.82 481.91 1,621,100 -16.47(-3.30%)
Aug 23, 2023 485.58 500.14 485.03 498.38 1,005,398 +9.98(+2.04%)
Aug 22, 2023 498.77 499.38 486.74 488.40 687,959 -4.34(-0.88%)
Aug 21, 2023 481.25 493.47 480.48 492.75 922,123 +13.76(+2.87%)
Aug 18, 2023 471.23 480.70 470.25 478.98 774,656 +2.56(+0.54%)
Aug 17, 2023 482.02 483.11 474.92 476.42 877,143 -4.70(-0.98%)
Aug 16, 2023 490.10 490.58 480.75 481.13 949,991 -9.50(-1.94%)
Aug 15, 2023 496.37 497.97 490.06 490.62 761,601 -8.33(-1.67%)
Aug 14, 2023 483.10 499.07 481.44 498.95 1,047,011 +13.99(+2.88%)
Aug 11, 2023 490.91 491.25 484.09 484.96 1,298,748 -12.05(-2.42%)
Aug 10, 2023 503.01 508.35 493.63 497.01 1,281,644 -2.01(-0.40%)
Aug 09, 2023 508.00 508.20 498.02 499.02 1,079,530 -9.33(-1.83%)
Aug 08, 2023 508.50 508.93 501.53 508.35 925,714 -8.22(-1.59%)
Aug 07, 2023 514.87 517.23 511.74 516.57 756,895 +5.38(+1.05%)
Aug 04, 2023 510.14 518.29 505.56 511.19 1,384,671 -0.81(-0.16%)
Aug 03, 2023 507.16 515.69 505.27 512.00 1,458,522 -1.31(-0.26%)
Aug 02, 2023 526.96 527.10 510.25 513.31 1,564,839 -20.43(-3.83%)
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.