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 )

198.39 -8.24 (-3.99%)
Official Closing Price Updated: 4:15 PM 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 (%)
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.