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 )

252.04 -0.91 (-0.36%)
Official Closing Price Updated: 4:15 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 (%)
Dec 31, 2020 367.63 367.63 367.63 398,736 +1.16(+0.32%)
Dec 30, 2020 362.43 367.08 362.09 366.47 398,736 +6.04(+1.68%)
Dec 29, 2020 363.22 363.22 356.44 360.43 458,893 -0.93(-0.26%)
Dec 28, 2020 366.00 366.20 360.83 361.36 381,091 -0.40(-0.11%)
Dec 24, 2020 360.47 361.93 359.38 361.76 197,411 +3.20(+0.89%)
Dec 23, 2020 361.87 362.47 358.25 358.56 431,289 -2.71(-0.75%)
Dec 22, 2020 361.89 362.13 358.26 361.27 229,880 -0.53(-0.15%)
Dec 21, 2020 358.83 362.12 355.80 361.81 618,163 -1.62(-0.45%)
Dec 18, 2020 366.08 366.76 361.54 363.43 398,845 -2.17(-0.59%)
Dec 17, 2020 367.32 367.32 364.00 365.60 424,900 +0.67(+0.18%)
Dec 16, 2020 366.43 366.43 362.04 364.93 461,598 +0.21(+0.06%)
Dec 15, 2020 364.55 365.93 362.16 364.71 380,231 +5.01(+1.39%)
Dec 14, 2020 359.04 361.88 358.25 359.70 451,023 +3.97(+1.12%)
Dec 11, 2020 356.68 358.23 351.82 355.73 553,442 -3.49(-0.97%)
Dec 10, 2020 356.65 362.31 355.45 359.22 676,962 -0.50(-0.14%)
Dec 09, 2020 368.75 371.21 357.54 359.73 671,693 -10.43(-2.82%)
Dec 08, 2020 368.71 371.60 366.90 370.16 414,471 +1.19(+0.32%)
Dec 07, 2020 369.19 369.23 365.45 368.97 570,435 +1.86(+0.51%)
Dec 04, 2020 358.97 367.33 358.40 367.11 559,540 +9.74(+2.73%)
Dec 03, 2020 358.97 361.07 356.88 357.37 375,937 +0.46(+0.13%)
Dec 02, 2020 354.86 358.66 354.50 356.90 737,647 +1.05(+0.29%)
Dec 01, 2020 353.17 358.11 352.01 355.86 690,780 +5.78(+1.65%)
Nov 30, 2020 346.65 350.49 342.27 350.08 643,554 +4.01(+1.16%)
Nov 27, 2020 344.17 348.10 344.17 346.07 590,132 +4.07(+1.19%)
Nov 25, 2020 343.26 344.63 340.59 342.00 335,476 -0.75(-0.22%)
Nov 24, 2020 343.35 343.37 337.47 342.75 630,401 +1.86(+0.54%)
Nov 23, 2020 337.61 342.09 336.52 340.90 477,552 +4.79(+1.43%)
Nov 20, 2020 337.80 340.65 335.71 336.11 472,415 -1.58(-0.47%)
Nov 19, 2020 331.58 338.00 330.06 337.69 363,934 +4.92(+1.48%)
Nov 18, 2020 335.86 338.17 332.56 332.77 468,958 -2.50(-0.74%)
Nov 17, 2020 336.85 336.95 332.78 335.27 472,471 -2.79(-0.82%)
Nov 16, 2020 332.55 338.05 331.64 338.05 501,687 +8.20(+2.49%)
Nov 13, 2020 329.73 332.60 327.49 329.85 368,858 +4.00(+1.23%)
Nov 12, 2020 330.45 331.23 324.12 325.85 414,643 -4.07(-1.23%)
Nov 11, 2020 323.37 330.51 323.34 329.93 575,040 +11.48(+3.60%)
Nov 10, 2020 325.36 326.75 317.63 318.45 641,621 -9.85(-3.00%)
Nov 09, 2020 339.53 342.30 328.28 328.30 661,778 -3.87(-1.17%)
Nov 06, 2020 326.06 333.38 325.01 332.17 694,413 +5.33(+1.63%)
Nov 05, 2020 321.83 327.65 321.54 326.84 966,295 +14.05(+4.49%)
Nov 04, 2020 308.67 314.42 304.98 312.79 1,040,674 +10.57(+3.50%)
Nov 03, 2020 299.24 304.79 299.19 302.22 460,355 +5.59(+1.89%)
Nov 02, 2020 298.34 299.71 294.09 296.63 501,679 +1.05(+0.36%)
Oct 30, 2020 296.41 298.34 291.67 295.58 460,530 -4.00(-1.33%)
Oct 29, 2020 292.21 302.70 291.80 299.57 518,647 +7.41(+2.54%)
Oct 28, 2020 297.29 297.29 291.68 292.16 510,193 -9.89(-3.27%)
Oct 27, 2020 305.34 306.08 301.00 302.05 306,660 -1.19(-0.39%)
Oct 26, 2020 307.30 308.41 299.27 303.24 575,756 -6.72(-2.17%)
Oct 23, 2020 309.86 309.96 307.02 309.95 270,675 -1.09(-0.35%)
Oct 22, 2020 311.31 312.66 307.27 311.05 314,016 +0.13(+0.04%)
Oct 21, 2020 313.77 314.40 310.67 310.92 367,188 -2.10(-0.67%)
Oct 20, 2020 314.95 315.80 312.29 313.02 362,423 -0.51(-0.16%)
Oct 19, 2020 317.70 319.58 312.33 313.54 416,045 -1.59(-0.50%)
Oct 16, 2020 318.82 319.40 314.87 315.12 298,270 -1.51(-0.48%)
Oct 15, 2020 311.56 317.25 310.91 316.63 415,861 -0.85(-0.27%)
Oct 14, 2020 320.10 321.07 315.67 317.48 538,432 -1.29(-0.40%)
Oct 13, 2020 319.88 321.49 317.33 318.77 791,925 -0.57(-0.18%)
Oct 12, 2020 318.83 320.98 317.24 319.34 548,478 +4.67(+1.49%)
Oct 09, 2020 313.70 315.55 312.51 314.67 677,670 +5.44(+1.76%)
Oct 08, 2020 308.24 309.86 307.27 309.23 336,100 +3.78(+1.24%)
Oct 07, 2020 303.98 306.38 303.93 305.45 430,330 +5.74(+1.91%)
Oct 06, 2020 301.38 306.93 298.48 299.71 650,644 -1.43(-0.48%)
Oct 05, 2020 294.68 301.41 294.28 301.14 530,368 +9.12(+3.12%)
Oct 02, 2020 293.26 298.10 291.61 292.02 691,829 -9.03(-3.00%)
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.