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 (%)
Oct 31, 2019 215.05 215.05 211.54 214.33 302,229 -1.09(-0.51%)
Oct 30, 2019 216.98 217.03 213.99 215.41 373,793 +0.08(+0.04%)
Oct 29, 2019 217.78 219.25 215.34 215.34 405,747 -2.25(-1.04%)
Oct 28, 2019 215.30 217.76 214.99 217.59 405,625 +3.89(+1.82%)
Oct 25, 2019 210.03 213.91 209.91 213.71 648,893 +4.38(+2.09%)
Oct 24, 2019 207.03 209.53 206.78 209.33 677,141 +5.05(+2.47%)
Oct 23, 2019 204.46 206.24 203.02 204.28 558,415 -4.01(-1.93%)
Oct 22, 2019 210.74 210.86 208.29 208.29 415,072 -1.83(-0.87%)
Oct 21, 2019 208.07 210.14 207.56 210.12 453,658 +4.06(+1.97%)
Oct 18, 2019 207.90 208.56 204.23 206.06 329,418 -2.21(-1.06%)
Oct 17, 2019 210.29 210.84 207.11 208.27 450,018 +0.35(+0.17%)
Oct 16, 2019 209.71 210.69 207.31 207.92 615,721 -2.99(-1.42%)
Oct 15, 2019 207.65 211.33 207.29 210.91 462,845 +4.54(+2.20%)
Oct 14, 2019 206.25 206.70 205.22 206.37 387,776 -0.03(-0.01%)
Oct 11, 2019 205.39 208.78 205.33 206.40 680,087 +4.76(+2.36%)
Oct 10, 2019 199.90 203.83 199.90 201.64 391,394 +1.95(+0.98%)
Oct 09, 2019 199.00 201.05 198.61 199.69 491,112 +3.21(+1.63%)
Oct 08, 2019 200.15 200.69 196.25 196.48 715,963 -6.28(-3.10%)
Oct 07, 2019 203.82 204.75 202.65 202.76 427,344 -1.19(-0.59%)
Oct 04, 2019 201.64 204.26 201.21 203.95 427,187 +3.33(+1.66%)
Oct 03, 2019 197.35 200.66 194.82 200.62 560,285 +3.47(+1.76%)
Oct 02, 2019 198.97 199.05 195.85 197.15 464,280 -2.92(-1.46%)
Oct 01, 2019 203.36 205.96 199.54 200.07 635,396 -1.89(-0.94%)
Sep 30, 2019 201.09 202.33 200.20 201.96 376,773 +1.77(+0.88%)
Sep 27, 2019 203.90 204.32 198.60 200.20 724,993 -4.79(-2.34%)
Sep 26, 2019 204.72 205.59 202.96 204.99 375,190 +0.26(+0.13%)
Sep 25, 2019 200.32 205.39 198.58 204.73 360,692 +3.37(+1.67%)
Sep 24, 2019 205.56 206.26 200.28 201.36 412,109 -4.29(-2.09%)
Sep 23, 2019 202.33 205.73 202.18 205.65 740,794 +3.29(+1.63%)
Sep 20, 2019 206.73 206.73 201.63 202.36 681,858 -3.79(-1.84%)
Sep 19, 2019 207.78 208.43 206.11 206.16 371,166 -1.36(-0.66%)
Sep 18, 2019 207.37 207.51 204.46 207.51 229,553 +0.38(+0.18%)
Sep 17, 2019 206.31 207.40 205.02 207.13 234,287 +0.46(+0.22%)
Sep 16, 2019 206.45 207.53 204.72 206.68 294,675 -1.34(-0.65%)
Sep 13, 2019 208.70 209.04 207.06 208.02 459,268 -0.42(-0.20%)
Sep 12, 2019 210.06 210.48 207.24 208.44 602,435 +0.47(+0.22%)
Sep 11, 2019 206.08 208.09 204.78 207.97 494,697 +3.07(+1.50%)
Sep 10, 2019 203.36 204.90 201.75 204.90 452,782 +0.91(+0.45%)
Sep 09, 2019 204.07 205.69 203.22 203.99 337,287 +0.74(+0.37%)
Sep 06, 2019 203.25 203.81 201.90 203.25 446,231 +0.54(+0.27%)
Sep 05, 2019 200.89 205.08 200.34 202.70 714,171 +6.05(+3.08%)
Sep 04, 2019 194.44 196.80 194.44 196.65 486,691 +5.15(+2.69%)
Sep 03, 2019 192.56 193.35 190.41 191.51 993,052 -3.21(-1.65%)
Aug 30, 2019 195.68 196.48 193.86 194.71 355,596 +0.91(+0.47%)
Aug 29, 2019 192.60 194.95 192.18 193.80 1,315,359 +4.55(+2.40%)
Aug 28, 2019 187.37 189.68 186.04 189.25 254,498 +1.19(+0.63%)
Aug 27, 2019 190.14 191.08 187.16 188.07 452,347 -0.70(-0.37%)
Aug 26, 2019 190.02 190.32 188.04 188.77 349,966 +1.59(+0.85%)
Aug 23, 2019 193.29 194.64 186.65 187.18 594,799 -8.64(-4.41%)
Aug 22, 2019 196.10 196.79 193.65 195.82 2,097,839 +0.13(+0.07%)
Aug 21, 2019 195.69 196.67 194.86 195.68 245,456 +1.59(+0.82%)
Aug 20, 2019 194.75 195.28 193.06 194.10 256,837 -0.72(-0.37%)
Aug 19, 2019 195.88 196.59 193.95 194.82 1,597,371 +3.52(+1.84%)
Aug 16, 2019 188.29 191.83 188.29 191.30 529,610 +4.97(+2.66%)
Aug 15, 2019 187.71 188.22 184.72 186.34 339,426 -0.34(-0.18%)
Aug 14, 2019 188.15 189.62 185.72 186.68 969,635 -5.93(-3.08%)
Aug 13, 2019 187.08 194.25 185.83 192.60 772,815 +5.53(+2.95%)
Aug 12, 2019 187.59 189.25 186.25 187.08 412,916 -2.48(-1.31%)
Aug 09, 2019 190.88 191.67 188.26 189.56 663,668 -3.37(-1.75%)
Aug 08, 2019 189.47 192.99 188.23 192.93 758,939 +5.20(+2.77%)
Aug 07, 2019 183.58 188.31 183.58 187.72 764,133 +1.18(+0.63%)
Aug 06, 2019 187.26 188.92 184.47 186.54 518,594 +2.35(+1.28%)
Aug 05, 2019 186.87 187.03 182.52 184.19 877,882 -8.31(-4.32%)
Aug 02, 2019 193.41 195.09 190.80 192.51 816,127 -2.88(-1.48%)
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.