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 )

243.48 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 10, 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 (%)
Jul 31, 2020 281.86 282.00 275.75 280.02 663,177 -1.14(-0.40%)
Jul 30, 2020 274.93 281.42 274.86 281.16 938,656 +5.43(+1.97%)
Jul 29, 2020 272.57 276.86 272.28 275.73 498,909 +5.56(+2.06%)
Jul 28, 2020 273.48 273.83 269.63 270.17 628,232 -5.32(-1.93%)
Jul 27, 2020 270.54 275.61 270.35 275.49 803,477 +8.32(+3.11%)
Jul 24, 2020 266.63 270.98 263.03 267.17 939,233 -4.26(-1.57%)
Jul 23, 2020 275.79 277.94 269.04 271.43 693,654 -4.21(-1.53%)
Jul 22, 2020 275.49 277.74 273.41 275.64 428,873 +0.91(+0.33%)
Jul 21, 2020 278.19 278.56 273.61 274.74 551,061 -1.41(-0.51%)
Jul 20, 2020 271.25 276.92 269.46 276.15 616,373 +5.35(+1.98%)
Jul 17, 2020 270.32 271.89 269.48 270.79 463,342 +1.36(+0.50%)
Jul 16, 2020 267.30 270.30 266.13 269.43 464,754 -1.01(-0.37%)
Jul 15, 2020 273.09 273.10 266.30 270.45 776,312 -0.47(-0.17%)
Jul 14, 2020 264.63 271.59 261.18 270.92 1,080,044 +4.41(+1.65%)
Jul 13, 2020 274.81 277.77 266.00 266.51 1,020,405 -4.45(-1.64%)
Jul 10, 2020 272.61 272.94 268.35 270.97 333,818 -0.92(-0.34%)
Jul 09, 2020 269.62 273.53 265.50 271.88 694,229 +3.56(+1.33%)
Jul 08, 2020 266.75 268.56 264.66 268.32 556,802 +3.59(+1.35%)
Jul 07, 2020 267.34 268.98 264.31 264.74 654,396 -3.16(-1.18%)
Jul 06, 2020 266.14 268.92 265.31 267.90 799,627 +6.90(+2.64%)
Jul 02, 2020 261.84 263.44 260.22 261.01 617,755 +3.15(+1.22%)
Jul 01, 2020 261.44 261.54 257.61 257.85 659,957 -3.35(-1.28%)
Jun 30, 2020 255.76 262.17 255.55 261.20 1,412,426 +6.60(+2.59%)
Jun 29, 2020 251.92 254.70 248.75 254.60 921,237 +2.75(+1.09%)
Jun 26, 2020 256.99 257.24 251.23 251.85 566,111 -4.81(-1.87%)
Jun 25, 2020 254.54 257.17 250.65 256.67 474,924 +1.82(+0.72%)
Jun 24, 2020 259.14 260.51 252.88 254.84 682,549 -5.72(-2.19%)
Jun 23, 2020 262.16 263.27 260.10 260.56 407,138 +0.93(+0.36%)
Jun 22, 2020 257.47 260.24 254.98 259.64 444,530 +1.90(+0.74%)
Jun 19, 2020 262.24 263.06 257.03 257.74 785,338 -1.25(-0.48%)
Jun 18, 2020 259.13 260.38 257.84 258.99 463,434 -0.48(-0.19%)
Jun 17, 2020 259.92 261.81 257.92 259.47 473,982 +2.01(+0.78%)
Jun 16, 2020 259.96 261.61 252.88 257.47 1,172,575 +4.93(+1.95%)
Jun 15, 2020 243.70 252.94 242.85 252.54 737,144 +3.36(+1.35%)
Jun 12, 2020 252.13 254.19 243.62 249.18 1,598,626 +3.35(+1.36%)
Jun 11, 2020 255.85 256.69 245.56 245.83 1,377,967 -16.67(-6.35%)
Jun 10, 2020 263.33 265.00 261.43 262.51 893,559 +0.92(+0.35%)
Jun 09, 2020 258.75 262.52 257.60 261.58 678,487 +0.20(+0.08%)
Jun 08, 2020 263.48 263.89 258.80 261.38 876,993 -0.54(-0.21%)
Jun 05, 2020 261.77 265.72 260.54 261.92 996,984 +6.26(+2.45%)
Jun 04, 2020 252.38 257.55 251.59 255.66 673,504 +2.31(+0.91%)
Jun 03, 2020 249.89 254.50 249.83 253.35 617,181 +7.11(+2.89%)
Jun 02, 2020 241.72 246.42 240.60 246.24 1,094,268 +5.21(+2.16%)
Jun 01, 2020 241.09 242.17 238.89 241.03 964,112 -1.31(-0.54%)
May 29, 2020 237.07 242.99 236.34 242.34 2,176,260 +6.05(+2.56%)
May 28, 2020 239.79 243.01 234.99 236.29 1,545,471 -5.27(-2.18%)
May 27, 2020 238.63 241.56 231.87 241.56 1,835,246 +3.67(+1.54%)
May 26, 2020 241.72 242.89 237.58 237.90 1,493,453 +2.47(+1.05%)
May 22, 2020 234.61 235.82 231.71 235.42 853,044 +1.04(+0.44%)
May 21, 2020 240.51 240.69 234.00 234.38 1,319,264 -6.05(-2.52%)
May 20, 2020 236.66 242.00 236.66 240.44 1,313,727 +8.55(+3.68%)
May 19, 2020 232.70 237.26 231.80 231.89 1,492,581 -0.76(-0.33%)
May 18, 2020 227.72 233.89 227.72 232.65 1,712,843 +10.22(+4.59%)
May 15, 2020 219.52 223.19 218.17 222.43 1,959,673 -4.70(-2.07%)
May 14, 2020 219.32 227.35 215.64 227.13 2,256,838 +5.92(+2.68%)
May 13, 2020 226.66 227.69 217.86 221.21 2,386,092 -4.35(-1.93%)
May 12, 2020 233.28 234.06 225.37 225.56 1,303,710 -6.15(-2.65%)
May 11, 2020 229.75 233.79 229.33 231.71 1,212,259 -0.22(-0.10%)
May 08, 2020 227.64 232.17 226.99 231.93 1,346,080 +6.65(+2.95%)
May 07, 2020 227.21 228.07 224.15 225.28 979,206 +2.01(+0.90%)
May 06, 2020 222.97 226.70 222.62 223.27 1,527,057 +2.70(+1.23%)
May 05, 2020 220.96 224.67 219.25 220.56 1,560,635 +3.65(+1.68%)
May 04, 2020 213.08 217.19 212.23 216.92 1,170,549 +1.79(+0.83%)
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.