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 )

252.41 -0.54 (-0.21%)
Streaming Delayed Price Updated: 1:46 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 (%)
Feb 28, 2023 402.66 410.46 401.79 404.98 533,468 +1.38(+0.34%)
Feb 27, 2023 408.18 408.24 403.45 403.60 687,595 +2.12(+0.53%)
Feb 24, 2023 401.54 403.59 398.46 401.47 958,797 -7.32(-1.79%)
Feb 23, 2023 409.10 410.74 400.77 408.80 1,557,429 +13.01(+3.29%)
Feb 22, 2023 398.62 401.60 393.39 395.78 769,797 -1.91(-0.48%)
Feb 21, 2023 404.61 409.38 396.92 397.69 744,853 -13.31(-3.24%)
Feb 17, 2023 415.03 416.25 407.27 411.00 1,033,775 -6.50(-1.56%)
Feb 16, 2023 420.29 424.69 416.82 417.50 1,145,503 -10.49(-2.45%)
Feb 15, 2023 421.82 428.21 418.71 428.00 723,086 +1.74(+0.41%)
Feb 14, 2023 414.96 427.54 411.85 426.26 1,088,827 +7.60(+1.82%)
Feb 13, 2023 414.54 419.86 410.92 418.66 713,895 +6.07(+1.47%)
Feb 10, 2023 414.97 416.18 408.10 412.59 994,456 -6.67(-1.59%)
Feb 09, 2023 425.63 430.41 416.16 419.26 1,016,719 +1.07(+0.26%)
Feb 08, 2023 424.54 428.02 417.21 418.19 1,186,564 -9.19(-2.15%)
Feb 07, 2023 415.81 429.43 414.76 427.38 1,107,627 +13.17(+3.18%)
Feb 06, 2023 414.47 420.58 412.35 414.21 841,185 -6.84(-1.62%)
Feb 03, 2023 419.88 430.72 418.82 421.05 1,874,073 -8.38(-1.95%)
Feb 02, 2023 424.00 432.93 421.59 429.43 2,517,327 +9.72(+2.32%)
Feb 01, 2023 400.88 423.94 400.52 419.70 2,424,583 +20.80(+5.21%)
Jan 31, 2023 390.85 399.09 390.48 398.90 1,047,053 +7.30(+1.86%)
Jan 30, 2023 396.80 399.20 391.29 391.60 1,478,813 -10.68(-2.66%)
Jan 27, 2023 397.87 405.76 396.84 402.28 1,447,378 -2.58(-0.64%)
Jan 26, 2023 402.72 405.38 396.06 404.86 1,307,551 +6.71(+1.69%)
Jan 25, 2023 390.09 398.87 387.10 398.15 1,110,110 +1.08(+0.27%)
Jan 24, 2023 395.22 400.80 394.68 397.08 795,544 -3.02(-0.76%)
Jan 23, 2023 384.53 401.43 383.91 400.10 1,931,544 +19.13(+5.02%)
Jan 20, 2023 373.38 381.21 369.58 380.97 1,131,104 +11.56(+3.13%)
Jan 19, 2023 376.69 376.89 368.21 369.41 1,272,986 -10.66(-2.81%)
Jan 18, 2023 386.35 389.07 379.93 380.07 1,185,073 -2.01(-0.53%)
Jan 17, 2023 380.34 385.94 378.55 382.08 1,016,504 +0.44(+0.11%)
Jan 13, 2023 375.14 381.68 374.67 381.64 701,547 +1.57(+0.41%)
Jan 12, 2023 377.53 382.36 369.73 380.07 1,119,480 +4.57(+1.22%)
Jan 11, 2023 370.95 375.66 367.83 375.50 904,123 +4.78(+1.29%)
Jan 10, 2023 364.73 371.23 362.84 370.72 950,237 +4.73(+1.29%)
Jan 09, 2023 365.96 374.31 363.63 365.99 1,545,355 +6.62(+1.84%)
Jan 06, 2023 348.03 361.25 343.33 359.37 1,652,327 +15.98(+4.65%)
Jan 05, 2023 345.83 348.29 342.83 343.39 901,225 -5.89(-1.69%)
Jan 04, 2023 347.00 351.21 342.99 349.28 1,097,391 +8.77(+2.57%)
Jan 03, 2023 349.68 350.23 338.45 340.51 959,508 -3.35(-0.97%)
Dec 30, 2022 339.26 344.44 336.81 343.86 678,052 -0.32(-0.09%)
Dec 29, 2022 338.97 345.78 337.72 344.18 1,100,191 +10.64(+3.19%)
Dec 28, 2022 336.34 340.46 332.17 333.54 904,076 -4.99(-1.47%)
Dec 27, 2022 342.01 342.33 336.97 338.53 1,178,776 -6.23(-1.81%)
Dec 23, 2022 341.47 344.76 337.99 344.75 867,573 +0.30(+0.09%)
Dec 22, 2022 351.99 352.55 337.20 344.46 1,822,644 -14.51(-4.04%)
Dec 21, 2022 353.51 360.15 352.83 358.96 772,067 +7.90(+2.25%)
Dec 20, 2022 348.80 354.28 348.01 351.06 764,080 -2.15(-0.61%)
Dec 19, 2022 357.26 358.08 349.56 353.21 752,845 -4.43(-1.24%)
Dec 16, 2022 358.45 361.56 354.11 357.64 831,762 -2.73(-0.76%)
Dec 15, 2022 368.38 369.98 359.87 360.37 1,309,750 -15.92(-4.23%)
Dec 14, 2022 381.09 385.65 371.89 376.29 1,338,425 -5.73(-1.50%)
Dec 13, 2022 392.51 394.22 377.23 382.02 1,524,498 +6.46(+1.72%)
Dec 12, 2022 367.21 375.96 365.33 375.56 735,976 +6.53(+1.77%)
Dec 09, 2022 370.83 375.55 367.71 369.03 591,798 -3.45(-0.93%)
Dec 08, 2022 364.22 372.74 361.80 372.48 911,363 +10.46(+2.89%)
Dec 07, 2022 358.92 364.55 358.24 362.01 714,196 -0.78(-0.21%)
Dec 06, 2022 370.55 370.93 359.12 362.79 738,197 -7.79(-2.10%)
Dec 05, 2022 372.78 376.38 367.24 370.58 916,000 -4.75(-1.27%)
Dec 02, 2022 370.10 375.93 368.21 375.33 1,052,294 -4.29(-1.13%)
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.