Skip to main content

iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

259.55 +3.53 (+1.38%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 253.73 256.50 250.62 256.02 3,052,408 +3.98(+1.58%)
Jun 14, 2024 250.80 252.78 249.73 252.04 2,567,613 -0.91(-0.36%)
Jun 13, 2024 252.06 254.08 249.51 252.95 3,516,064 +2.72(+1.09%)
Jun 12, 2024 247.70 251.16 247.17 250.23 3,093,293 +6.86(+2.82%)
Jun 11, 2024 241.90 243.71 239.50 243.37 1,661,774 +0.20(+0.08%)
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%)
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.