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 )

241.68 -1.80 (-0.74%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 11, 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 (%)
Apr 30, 2021 415.60 418.05 409.05 410.04 1,337,921 -11.76(-2.79%)
Apr 29, 2021 425.03 425.28 415.67 421.79 1,109,935 +2.72(+0.65%)
Apr 28, 2021 423.17 423.38 418.59 419.07 808,486 -6.46(-1.52%)
Apr 27, 2021 430.43 430.74 424.24 425.53 1,673,635 -3.22(-0.75%)
Apr 26, 2021 421.58 429.28 420.82 428.75 1,227,093 +7.71(+1.83%)
Apr 23, 2021 415.19 422.77 414.68 421.04 1,371,165 +7.54(+1.82%)
Apr 22, 2021 421.82 422.39 410.98 413.50 1,863,991 -9.20(-2.18%)
Apr 21, 2021 412.21 422.85 410.51 422.70 1,482,794 +10.80(+2.62%)
Apr 20, 2021 416.48 418.21 409.46 411.89 1,843,543 -5.96(-1.43%)
Apr 19, 2021 425.97 427.40 414.01 417.85 3,060,435 -11.28(-2.63%)
Apr 16, 2021 431.15 432.03 428.19 429.13 930,750 -2.02(-0.47%)
Apr 15, 2021 428.40 432.04 425.11 431.15 1,945,922 +7.10(+1.67%)
Apr 14, 2021 427.94 431.19 421.73 424.05 1,713,859 -4.71(-1.10%)
Apr 13, 2021 432.71 433.33 424.48 428.76 1,141,910 -0.68(-0.16%)
Apr 12, 2021 431.83 431.83 425.75 429.44 894,179 -4.66(-1.07%)
Apr 09, 2021 431.94 434.53 430.12 434.10 846,351 -1.36(-0.31%)
Apr 08, 2021 435.18 435.96 431.48 435.46 1,467,337 +4.91(+1.14%)
Apr 07, 2021 431.29 432.76 427.29 430.56 1,130,840 -0.28(-0.07%)
Apr 06, 2021 433.13 435.81 426.55 430.84 2,028,458 -4.87(-1.12%)
Apr 05, 2021 434.11 436.98 428.92 435.71 2,231,389 +8.62(+2.02%)
Apr 01, 2021 419.11 427.33 418.96 427.09 2,531,850 +15.15(+3.68%)
Mar 31, 2021 405.92 415.06 405.12 411.94 2,046,925 +9.82(+2.44%)
Mar 30, 2021 399.90 402.96 397.37 402.12 1,462,052 -0.96(-0.24%)
Mar 29, 2021 405.53 407.08 398.25 403.08 2,243,710 -6.28(-1.53%)
Mar 26, 2021 390.40 410.11 390.14 409.36 2,227,912 +19.26(+4.94%)
Mar 25, 2021 383.67 391.99 379.71 390.10 1,913,499 +0.41(+0.11%)
Mar 24, 2021 401.68 403.31 389.50 389.69 2,269,206 -5.42(-1.37%)
Mar 23, 2021 407.35 408.06 393.28 395.11 1,938,058 -10.67(-2.63%)
Mar 22, 2021 402.25 410.53 400.72 405.77 1,075,761 +8.41(+2.12%)
Mar 19, 2021 393.30 400.88 388.29 397.37 2,273,460 +4.85(+1.24%)
Mar 18, 2021 403.77 404.56 392.06 392.52 2,079,699 -16.94(-4.14%)
Mar 17, 2021 398.78 412.67 395.76 409.46 1,983,985 +5.09(+1.26%)
Mar 16, 2021 403.93 410.79 402.01 404.37 2,331,595 +5.16(+1.29%)
Mar 15, 2021 393.06 399.75 390.21 399.21 1,338,778 +8.24(+2.11%)
Mar 12, 2021 387.90 391.68 385.11 390.97 1,083,882 -4.17(-1.06%)
Mar 11, 2021 390.45 397.39 388.40 395.14 1,267,079 +15.96(+4.21%)
Mar 10, 2021 393.13 393.25 379.17 379.17 1,397,521 -7.29(-1.89%)
Mar 09, 2021 377.04 389.07 375.93 386.47 1,419,192 +22.60(+6.21%)
Mar 08, 2021 384.12 385.68 363.72 363.86 2,524,084 -20.75(-5.40%)
Mar 05, 2021 382.01 385.91 364.19 384.62 2,168,279 +11.20(+3.00%)
Mar 04, 2021 391.02 392.87 367.88 373.41 2,483,760 -18.88(-4.81%)
Mar 03, 2021 405.11 405.98 388.62 392.30 1,516,091 -12.38(-3.06%)
Mar 02, 2021 418.88 418.88 404.22 404.68 1,090,126 -12.51(-3.00%)
Mar 01, 2021 410.43 417.62 407.32 417.19 796,698 +12.89(+3.19%)
Feb 26, 2021 401.77 408.03 393.77 404.30 1,566,890 +9.01(+2.28%)
Feb 25, 2021 414.28 417.02 393.65 395.29 1,818,160 -23.88(-5.70%)
Feb 24, 2021 403.47 419.61 399.83 419.17 1,080,653 +13.17(+3.24%)
Feb 23, 2021 401.56 409.06 389.92 406.00 1,384,897 -3.07(-0.75%)
Feb 22, 2021 418.93 421.88 407.64 409.07 910,704 -15.38(-3.62%)
Feb 19, 2021 420.75 426.97 419.88 424.45 774,834 +9.99(+2.41%)
Feb 18, 2021 413.57 416.38 409.27 414.46 773,374 -4.31(-1.03%)
Feb 17, 2021 421.15 423.98 413.03 418.77 957,368 -7.30(-1.71%)
Feb 16, 2021 428.18 430.54 424.25 426.07 1,081,863 +2.13(+0.50%)
Feb 12, 2021 417.53 424.76 415.39 423.94 661,919 +5.18(+1.24%)
Feb 11, 2021 408.09 419.06 408.09 418.76 724,854 +14.01(+3.46%)
Feb 10, 2021 407.30 409.42 399.55 404.75 763,047 +0.80(+0.20%)
Feb 09, 2021 403.97 406.80 401.70 403.95 475,528 -1.19(-0.29%)
Feb 08, 2021 395.99 405.44 395.97 405.14 668,907 +11.80(+3.00%)
Feb 05, 2021 399.01 399.01 392.75 393.34 502,704 -2.71(-0.68%)
Feb 04, 2021 391.59 396.36 388.83 396.05 629,799 +3.22(+0.82%)
Feb 03, 2021 402.51 403.66 391.78 392.83 946,011 -8.15(-2.03%)
Feb 02, 2021 401.16 401.48 395.56 400.97 835,027 +6.40(+1.62%)
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.