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 )

205.41 -1.22 (-0.59%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 19, 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 (%)
Nov 30, 2022 362.62 383.21 359.25 382.94 1,406,814 +21.67(+6.00%)
Nov 29, 2022 363.75 365.80 359.06 361.27 617,458 -1.40(-0.39%)
Nov 28, 2022 367.35 371.24 360.16 362.67 1,080,101 -9.30(-2.50%)
Nov 25, 2022 374.69 376.00 371.97 371.97 393,134 -5.02(-1.33%)
Nov 23, 2022 372.09 380.62 372.04 376.99 1,319,255 +4.50(+1.21%)
Nov 22, 2022 364.81 372.77 361.75 372.49 1,110,735 +10.78(+2.98%)
Nov 21, 2022 363.80 365.11 360.57 361.71 613,046 -6.10(-1.66%)
Nov 18, 2022 373.13 373.21 363.83 367.81 1,049,062 +0.82(+0.22%)
Nov 17, 2022 356.58 368.63 355.94 366.99 1,339,246 +2.85(+0.78%)
Nov 16, 2022 371.17 371.91 361.84 364.14 1,612,111 -15.68(-4.13%)
Nov 15, 2022 384.42 385.47 374.67 379.82 1,652,626 +10.70(+2.90%)
Nov 14, 2022 371.19 376.38 369.00 369.12 1,245,183 -4.09(-1.09%)
Nov 11, 2022 363.89 375.40 359.72 373.21 2,065,116 +11.08(+3.06%)
Nov 10, 2022 346.94 363.02 344.05 362.13 1,805,038 +33.96(+10.35%)
Nov 09, 2022 333.26 334.58 327.66 328.17 1,208,498 -10.84(-3.20%)
Nov 08, 2022 337.91 343.00 332.13 339.00 1,316,645 +7.30(+2.20%)
Nov 07, 2022 327.69 332.97 323.41 331.70 1,197,971 +7.02(+2.16%)
Nov 04, 2022 321.52 325.51 317.06 324.68 1,554,280 +14.36(+4.63%)
Nov 03, 2022 308.66 315.14 305.42 310.32 1,267,284 -4.21(-1.34%)
Nov 02, 2022 326.85 314.12 314.54 1,075,501 -10.25(-3.16%)
Nov 01, 2022 328.67 329.75 322.85 324.79 949,098 +2.60(+0.81%)
Oct 31, 2022 326.40 327.31 320.55 322.20 808,742 -7.18(-2.18%)
Oct 28, 2022 317.53 329.86 316.71 329.37 1,416,136 +12.43(+3.92%)
Oct 27, 2022 324.78 327.83 316.53 316.95 1,212,315 -5.72(-1.77%)
Oct 26, 2022 319.15 330.33 317.58 322.67 1,625,319 -3.21(-0.98%)
Oct 25, 2022 319.95 328.07 319.43 325.88 935,854 +7.27(+2.28%)
Oct 24, 2022 318.30 319.99 311.16 318.61 1,277,615 +1.37(+0.43%)
Oct 21, 2022 305.06 318.02 303.73 317.23 1,250,762 +11.37(+3.72%)
Oct 20, 2022 305.66 315.20 304.13 305.86 1,204,355 +1.88(+0.62%)
Oct 19, 2022 299.89 306.86 298.97 303.98 1,027,131 +1.93(+0.64%)
Oct 18, 2022 310.42 312.46 296.72 302.05 1,199,515 +1.04(+0.34%)
Oct 17, 2022 302.61 305.16 298.63 301.01 1,270,176 +6.25(+2.12%)
Oct 14, 2022 311.88 311.88 293.81 294.76 1,314,765 -12.82(-4.17%)
Oct 13, 2022 287.28 313.25 284.04 307.58 1,658,905 +8.61(+2.88%)
Oct 12, 2022 301.51 303.11 298.02 298.98 1,049,635 -2.93(-0.97%)
Oct 11, 2022 305.10 307.94 297.66 301.91 1,623,751 -8.73(-2.81%)
Oct 10, 2022 320.32 320.71 306.19 310.64 1,575,492 -10.93(-3.40%)
Oct 07, 2022 331.91 332.85 319.65 321.57 1,340,599 -20.53(-6.00%)
Oct 06, 2022 343.12 349.44 340.83 342.10 962,552 -1.37(-0.40%)
Oct 05, 2022 335.05 346.95 332.07 343.47 846,257 +2.78(+0.82%)
Oct 04, 2022 335.90 341.10 335.05 340.69 1,074,432 +15.27(+4.69%)
Oct 03, 2022 318.13 329.07 315.85 325.42 1,265,632 +10.88(+3.46%)
Sep 30, 2022 315.90 324.05 314.06 314.55 919,762 -5.49(-1.71%)
Sep 29, 2022 324.27 324.88 314.92 320.04 1,013,515 -10.27(-3.11%)
Sep 28, 2022 323.00 331.60 321.65 330.31 1,366,259 +4.62(+1.42%)
Sep 27, 2022 328.55 330.96 321.01 325.69 1,005,726 +3.00(+0.93%)
Sep 26, 2022 326.46 331.48 322.11 322.69 972,696 -4.91(-1.50%)
Sep 23, 2022 328.12 329.01 321.67 327.60 1,318,258 -4.45(-1.34%)
Sep 22, 2022 339.38 340.81 330.09 332.05 996,671 -9.28(-2.72%)
Sep 21, 2022 345.46 356.65 341.33 341.33 1,200,468 -3.49(-1.01%)
Sep 20, 2022 346.08 347.76 342.08 344.82 892,359 -4.64(-1.33%)
Sep 19, 2022 343.20 351.31 343.04 349.46 729,029 +1.83(+0.53%)
Sep 16, 2022 341.77 348.01 339.17 347.64 1,151,971 +2.07(+0.60%)
Sep 15, 2022 349.03 353.12 343.22 345.57 825,109 -5.83(-1.66%)
Sep 14, 2022 350.06 353.83 346.15 351.40 924,354 +3.94(+1.14%)
Sep 13, 2022 356.37 359.44 346.40 347.45 1,379,004 -23.01(-6.21%)
Sep 12, 2022 370.25 372.29 366.01 370.46 886,690 +1.80(+0.49%)
Sep 09, 2022 364.76 370.56 364.76 368.66 701,803 +8.64(+2.40%)
Sep 08, 2022 350.62 361.37 348.45 360.02 958,397 +5.97(+1.69%)
Sep 07, 2022 349.57 357.05 346.93 354.06 576,615 +5.89(+1.69%)
Sep 06, 2022 352.17 354.11 345.50 348.17 914,055 -4.06(-1.15%)
Sep 02, 2022 361.62 364.15 350.69 352.23 1,304,635 -3.91(-1.10%)
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.