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 )

245.42 -0.96 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Jun 26, 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 (%)
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%)
May 01, 2020 220.21 221.41 214.09 215.13 2,090,207 -11.03(-4.88%)
Apr 30, 2020 233.44 233.73 225.77 226.16 1,789,940 -8.28(-3.53%)
Apr 29, 2020 227.78 235.38 227.36 234.43 1,377,378 +10.62(+4.75%)
Apr 28, 2020 229.17 230.31 223.56 223.81 1,417,678 -1.16(-0.52%)
Apr 27, 2020 224.88 227.21 223.93 224.97 1,112,554 +2.96(+1.33%)
Apr 24, 2020 217.34 222.50 215.52 222.01 1,000,206 +4.52(+2.08%)
Apr 23, 2020 219.69 221.95 216.72 217.49 1,014,247 -2.19(-1.00%)
Apr 22, 2020 213.90 220.72 212.81 219.68 1,157,497 +12.54(+6.05%)
Apr 21, 2020 214.42 215.52 206.47 207.14 1,264,748 -10.67(-4.90%)
Apr 20, 2020 219.31 222.57 217.53 217.81 940,269 -4.84(-2.17%)
Apr 17, 2020 224.83 225.28 219.91 222.65 960,610 +1.71(+0.77%)
Apr 16, 2020 218.81 221.41 215.90 220.94 1,155,345 +6.03(+2.81%)
Apr 15, 2020 216.85 216.85 212.89 214.91 1,252,799 -6.59(-2.98%)
Apr 14, 2020 216.86 221.50 216.34 221.50 2,030,567 +9.77(+4.61%)
Apr 13, 2020 208.57 212.37 206.88 211.73 1,373,397 +2.37(+1.13%)
Apr 09, 2020 217.04 218.72 207.32 209.37 2,352,938 -4.63(-2.16%)
Apr 08, 2020 210.55 214.78 207.60 213.99 1,355,943 +6.93(+3.35%)
Apr 07, 2020 215.07 215.90 206.82 207.07 2,319,134 -0.74(-0.36%)
Apr 06, 2020 196.76 208.75 196.76 207.81 1,735,685 +19.23(+10.20%)
Apr 03, 2020 191.91 194.34 186.09 188.57 1,077,841 -3.64(-1.89%)
Apr 02, 2020 185.04 192.66 184.65 192.21 1,221,400 +5.56(+2.98%)
Apr 01, 2020 190.96 195.53 184.67 186.65 1,018,030 -10.81(-5.47%)
Mar 31, 2020 201.44 204.83 195.73 197.45 1,505,080 -3.95(-1.96%)
Mar 30, 2020 196.67 202.00 195.23 201.41 1,157,317 +6.77(+3.48%)
Mar 27, 2020 198.33 201.24 193.97 194.63 866,346 -10.16(-4.96%)
Mar 26, 2020 196.92 205.63 195.14 204.79 1,141,665 +12.90(+6.72%)
Mar 25, 2020 196.15 202.55 189.12 191.89 864,617 -2.53(-1.30%)
Mar 24, 2020 186.46 194.99 185.89 194.43 1,997,275 +18.98(+10.82%)
Mar 23, 2020 171.27 178.27 167.15 175.45 965,782 +6.05(+3.57%)
Mar 20, 2020 180.71 183.89 168.54 169.40 1,023,047 -4.97(-2.85%)
Mar 19, 2020 166.88 179.78 163.38 174.37 1,023,867 +4.37(+2.57%)
Mar 18, 2020 172.90 179.11 160.89 169.99 1,433,121 -15.22(-8.22%)
Mar 17, 2020 174.77 186.99 167.16 185.21 1,415,289 +14.98(+8.80%)
Mar 16, 2020 180.27 188.78 168.43 170.23 1,674,160 -30.58(-15.23%)
Mar 13, 2020 192.17 201.54 181.38 200.81 1,536,969 +19.46(+10.73%)
Mar 12, 2020 189.47 197.23 181.05 181.36 2,034,878 -22.33(-10.96%)
Mar 11, 2020 208.95 211.99 201.46 203.69 787,684 -12.09(-5.60%)
Mar 10, 2020 210.96 215.97 203.38 215.78 1,340,681 +13.29(+6.56%)
Mar 09, 2020 203.74 213.62 201.37 202.49 2,100,817 -18.91(-8.54%)
Mar 06, 2020 219.47 223.49 216.07 221.40 1,686,829 -4.95(-2.19%)
Mar 05, 2020 227.59 232.21 224.46 226.35 1,231,986 -7.03(-3.01%)
Mar 04, 2020 226.93 233.38 223.61 233.38 1,165,191 +11.34(+5.11%)
Mar 03, 2020 231.16 234.17 220.55 222.03 948,939 -8.10(-3.52%)
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.