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 )

241.88 -1.60 (-0.66%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 11, 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 (%)
Jun 10, 2024 237.86 243.86 237.52 243.17 1,830,678 +3.46(+1.44%)
Jun 07, 2024 240.53 241.24 238.05 239.71 2,055,314 -0.72(-0.30%)
Jun 06, 2024 242.66 242.66 238.63 240.43 2,264,043 -1.99(-0.82%)
Jun 05, 2024 236.40 242.58 235.56 242.42 3,753,572 +10.16(+4.37%)
Jun 04, 2024 233.70 234.06 230.50 232.26 2,249,142 -1.83(-0.78%)
Jun 03, 2024 237.50 237.64 229.91 234.09 1,817,756 +0.38(+0.16%)
May 31, 2024 236.48 237.05 227.21 233.71 2,994,835 -1.92(-0.81%)
May 30, 2024 237.35 238.03 234.39 235.63 1,542,854 -1.65(-0.69%)
May 29, 2024 237.83 238.88 236.96 237.28 2,062,210 -5.00(-2.07%)
May 28, 2024 241.04 243.32 238.54 242.28 2,825,480 +4.03(+1.69%)
May 24, 2024 235.74 239.04 234.70 238.26 2,453,251 +4.63(+1.98%)
May 23, 2024 240.52 240.61 231.86 233.62 4,710,204 -1.32(-0.56%)
May 22, 2024 234.37 235.55 232.51 234.94 3,491,886 +2.73(+1.17%)
May 21, 2024 229.89 232.60 229.78 232.21 2,181,578 -0.75(-0.32%)
May 20, 2024 228.98 234.42 228.55 232.96 2,555,725 +5.01(+2.20%)
May 17, 2024 230.71 231.10 226.13 227.95 1,808,381 -1.30(-0.57%)
May 16, 2024 230.33 232.14 229.17 229.25 2,882,090 -1.13(-0.49%)
May 15, 2024 226.46 230.53 225.21 230.38 3,076,244 +6.29(+2.81%)
May 14, 2024 220.25 224.27 220.04 224.08 2,152,091 +3.66(+1.66%)
May 13, 2024 220.92 221.80 220.05 220.42 1,845,158 +0.46(+0.21%)
May 10, 2024 220.21 222.14 218.99 219.96 3,083,132 +2.14(+0.98%)
May 09, 2024 218.65 219.06 216.78 217.82 1,876,720 -0.82(-0.37%)
May 08, 2024 216.32 218.85 216.09 218.64 3,216,264 +0.21(+0.10%)
May 07, 2024 220.70 221.29 218.43 218.43 2,823,084 -1.95(-0.88%)
May 06, 2024 217.73 220.40 216.88 220.38 2,444,441 +4.48(+2.08%)
May 03, 2024 215.57 217.13 214.21 215.89 3,471,561 +4.75(+2.25%)
May 02, 2024 210.03 211.89 206.26 211.14 3,959,540 +4.64(+2.25%)
May 01, 2024 209.74 213.57 205.33 206.50 7,019,024 -7.22(-3.38%)
Apr 30, 2024 217.32 219.72 213.66 213.72 3,581,791 -4.55(-2.09%)
Apr 29, 2024 216.24 218.48 214.70 218.27 3,250,543 +1.65(+0.76%)
Apr 26, 2024 211.88 217.54 211.39 216.62 3,817,496 +4.48(+2.11%)
Apr 25, 2024 207.78 213.56 206.67 212.14 3,907,573 +3.87(+1.86%)
Apr 24, 2024 211.11 212.23 206.48 208.27 4,078,701 +2.67(+1.30%)
Apr 23, 2024 202.79 206.60 202.24 205.61 3,643,001 +4.21(+2.09%)
Apr 22, 2024 200.19 202.85 197.77 201.40 4,499,314 +3.27(+1.65%)
Apr 19, 2024 204.54 205.86 197.18 198.14 6,414,808 -8.23(-3.99%)
Apr 18, 2024 208.59 209.96 205.71 206.37 5,377,390 -3.73(-1.77%)
Apr 17, 2024 216.82 217.16 209.63 210.09 4,801,641 -6.57(-3.03%)
Apr 16, 2024 215.12 217.72 214.24 216.66 2,453,888 +1.63(+0.76%)
Apr 15, 2024 220.77 221.58 213.97 215.04 3,174,750 -2.76(-1.27%)
Apr 12, 2024 221.21 221.48 217.36 217.79 3,214,459 -7.39(-3.28%)
Apr 11, 2024 221.60 225.58 219.78 225.18 2,455,452 +4.97(+2.26%)
Apr 10, 2024 220.56 223.14 218.95 220.21 3,614,869 -4.09(-1.83%)
Apr 09, 2024 224.15 225.01 220.47 224.30 3,175,890 +2.39(+1.08%)
Apr 08, 2024 222.66 223.82 221.03 221.92 1,867,441 +0.57(+0.26%)
Apr 05, 2024 219.72 222.72 218.30 221.35 2,431,349 +2.60(+1.19%)
Apr 04, 2024 228.22 228.88 218.28 218.75 3,748,091 -6.37(-2.83%)
Apr 03, 2024 221.89 226.70 221.86 225.12 1,856,461 +0.63(+0.28%)
Apr 02, 2024 224.25 224.97 222.12 224.49 2,386,455 -3.51(-1.54%)
Apr 01, 2024 225.77 231.16 225.77 228.01 3,001,242 +2.38(+1.05%)
Mar 28, 2024 225.13 225.66 225.61 225.63 1,796,540 +0.24(+0.11%)
Mar 27, 2024 225.10 225.47 221.12 225.39 4,166,891 +2.80(+1.26%)
Mar 26, 2024 225.90 226.59 222.55 222.60 4,418,476 -1.69(-0.75%)
Mar 25, 2024 221.97 226.32 221.43 224.28 2,284,995 -0.88(-0.39%)
Mar 22, 2024 223.87 226.81 223.16 225.16 2,662,302 +0.27(+0.12%)
Mar 21, 2024 227.08 228.99 224.47 224.89 4,064,408 +4.95(+2.25%)
Mar 20, 2024 216.78 220.52 215.04 219.94 3,393,281 +3.68(+1.70%)
Mar 19, 2024 215.25 217.19 212.17 216.26 3,567,140 -1.83(-0.84%)
Mar 18, 2024 221.99 222.83 217.87 218.09 3,147,047 -0.17(-0.08%)
Mar 15, 2024 216.90 220.86 216.60 218.26 4,114,741 -1.58(-0.72%)
Mar 14, 2024 223.06 224.32 217.62 219.84 4,670,573 -3.82(-1.71%)
Mar 13, 2024 226.53 226.85 222.30 223.66 3,271,001 -5.59(-2.44%)
Mar 12, 2024 227.46 229.36 223.48 229.24 3,605,690 +4.66(+2.07%)
Mar 11, 2024 224.98 226.27 222.01 224.58 4,509,180 -3.02(-1.33%)
Mar 08, 2024 238.00 239.46 227.45 227.61 10,507,252 -9.60(-4.05%)
Mar 07, 2024 232.26 238.16 232.12 237.21 4,805,288 -450.81(-65.52%)
Mar 06, 2024 685.50 695.25 680.38 688.02 1,846,313 +16.50(+2.46%)
Mar 05, 2024 676.66 681.36 664.15 671.52 2,414,578 -13.43(-1.96%)
Mar 04, 2024 685.80 692.44 681.16 684.95 2,443,233 +6.66(+0.98%)
Mar 01, 2024 658.12 681.20 657.37 678.28 2,045,654 +27.69(+4.26%)
Feb 29, 2024 641.29 651.90 639.27 650.59 1,127,838 +17.16(+2.71%)
Feb 28, 2024 633.54 636.82 630.46 633.43 975,200 -7.20(-1.12%)
Feb 27, 2024 644.37 646.01 638.98 640.64 1,522,628 -0.64(-0.10%)
Feb 26, 2024 641.41 644.14 636.82 641.28 1,254,884 +6.27(+0.99%)
Feb 23, 2024 645.17 648.49 631.63 635.01 1,705,635 -6.92(-1.08%)
Feb 22, 2024 635.87 645.40 633.05 641.93 2,227,529 +30.15(+4.93%)
Feb 21, 2024 606.26 611.93 603.05 611.78 1,494,133 -1.41(-0.23%)
Feb 20, 2024 617.84 620.05 603.74 613.19 1,850,930 -10.50(-1.68%)
Feb 16, 2024 631.95 636.79 621.84 623.69 1,370,998 -3.55(-0.57%)
Feb 15, 2024 631.92 632.69 624.45 627.24 948,273 -0.60(-0.10%)
Feb 14, 2024 621.84 628.16 619.14 627.84 1,079,989 +13.87(+2.26%)
Feb 13, 2024 608.67 620.61 605.71 613.97 2,186,860 -12.88(-2.05%)
Feb 12, 2024 628.06 638.45 624.33 626.85 1,435,914 -1.14(-0.18%)
Feb 09, 2024 619.48 628.98 615.83 627.99 1,175,843 +12.26(+1.99%)
Feb 08, 2024 607.22 620.17 607.00 615.73 921,618 +10.41(+1.72%)
Feb 07, 2024 600.42 605.89 594.17 605.32 1,616,579 +9.12(+1.53%)
Feb 06, 2024 604.94 605.41 589.50 596.20 1,209,878 -7.03(-1.17%)
Feb 05, 2024 600.18 606.24 593.57 603.23 1,581,572 +8.13(+1.37%)
Feb 02, 2024 587.58 596.48 585.98 595.10 1,604,044 +7.50(+1.28%)
Feb 01, 2024 587.07 589.06 579.90 587.60 1,148,748 +2.89(+0.49%)
Jan 31, 2024 584.08 595.40 579.49 584.71 2,196,191 -8.59(-1.45%)
Jan 30, 2024 599.00 602.67 590.82 593.30 1,020,710 -9.31(-1.54%)
Jan 29, 2024 597.58 602.61 593.21 602.61 1,157,498 +6.21(+1.04%)
Jan 26, 2024 600.38 604.46 594.34 596.40 1,931,543 -16.52(-2.70%)
Jan 25, 2024 625.94 626.35 609.83 612.92 1,302,677 -1.71(-0.28%)
Jan 24, 2024 612.80 622.80 608.00 614.63 2,098,554 +8.82(+1.46%)
Jan 23, 2024 602.04 606.53 596.32 605.81 1,089,512 +3.99(+0.66%)
Jan 22, 2024 604.82 609.68 596.30 601.82 1,764,890 +1.97(+0.33%)
Jan 19, 2024 584.55 600.63 581.57 599.85 1,779,691 +22.58(+3.91%)
Jan 18, 2024 574.34 578.03 568.12 577.27 1,185,415 +18.45(+3.30%)
Jan 17, 2024 558.24 559.48 549.35 558.83 1,658,879 -5.17(-0.92%)
Jan 16, 2024 556.80 567.80 553.94 563.99 1,386,628 +7.88(+1.42%)
Jan 12, 2024 559.32 562.04 553.42 556.11 760,758 -2.46(-0.44%)
Jan 11, 2024 557.31 562.21 547.66 558.58 1,233,068 +2.06(+0.37%)
Jan 10, 2024 559.66 559.78 549.49 556.52 941,022 -1.88(-0.34%)
Jan 09, 2024 551.91 562.69 551.08 558.40 982,590 +0.19(+0.03%)
Jan 08, 2024 544.32 559.66 544.17 558.21 1,064,947 +17.61(+3.26%)
Jan 05, 2024 538.62 545.35 536.92 540.60 1,299,426 +2.98(+0.55%)
Jan 04, 2024 533.61 543.08 532.42 537.61 1,248,227 -4.56(-0.84%)
Jan 03, 2024 544.28 547.36 540.02 542.17 1,359,112 -11.90(-2.15%)
Jan 02, 2024 565.05 565.05 549.37 554.08 1,087,456 -20.70(-3.60%)
Dec 29, 2023 579.15 580.31 571.69 574.78 485,234 -4.25(-0.73%)
Dec 28, 2023 581.46 582.57 578.27 579.03 351,447 -1.09(-0.19%)
Dec 27, 2023 581.27 582.26 576.91 580.12 626,245 +1.49(+0.26%)
Dec 26, 2023 571.18 580.92 571.18 578.63 635,640 +10.05(+1.77%)
Dec 22, 2023 569.47 571.99 564.53 568.58 789,657 +1.82(+0.32%)
Dec 21, 2023 563.42 567.80 560.80 566.77 863,930 +15.27(+2.77%)
Dec 20, 2023 564.10 567.39 551.50 551.50 1,120,425 -16.85(-2.96%)
Dec 19, 2023 566.14 569.50 565.42 568.35 639,470 +3.02(+0.53%)
Dec 18, 2023 566.90 567.83 560.18 565.33 759,318 -1.57(-0.28%)
Dec 15, 2023 566.46 573.28 565.68 566.91 1,353,075 +2.10(+0.37%)
Dec 14, 2023 554.01 566.40 554.01 564.80 1,127,704 +15.23(+2.77%)
Dec 13, 2023 541.32 552.71 539.30 549.57 1,915,759 +8.33(+1.54%)
Dec 12, 2023 534.65 541.32 533.71 541.24 744,085 +3.87(+0.72%)
Dec 11, 2023 524.51 539.04 523.95 537.36 1,330,718 +17.73(+3.41%)
Dec 08, 2023 514.35 521.91 514.13 519.64 1,408,422 +4.07(+0.79%)
Dec 07, 2023 506.83 517.16 504.81 515.57 641,202 +13.46(+2.68%)
Dec 06, 2023 512.56 512.85 501.52 502.10 898,011 -3.12(-0.62%)
Dec 05, 2023 503.24 506.56 501.03 505.22 858,749 -2.89(-0.57%)
Dec 04, 2023 508.62 509.14 500.78 508.11 605,457 -5.76(-1.12%)
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.