Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
iShares Trust S&P Semiconductor Index Fund
(NQ:
SOXX
)
228.24
-1.30 (-0.57%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
387.69
389.50
378.80
380.07
947,999
-6.75(-1.74%)
Jan 28, 2021
386.13
392.37
383.10
386.81
1,156,837
+8.30(+2.19%)
Jan 27, 2021
392.28
392.33
376.97
378.51
1,849,805
-20.72(-5.19%)
Jan 26, 2021
406.05
406.05
399.19
399.23
419,509
-6.59(-1.62%)
Jan 25, 2021
408.63
409.68
398.01
405.83
577,892
+0.58(+0.14%)
Jan 22, 2021
408.88
410.65
405.03
405.24
572,609
-6.99(-1.70%)
Jan 21, 2021
410.21
413.89
405.99
412.24
872,792
+5.88(+1.45%)
Jan 20, 2021
412.25
413.63
405.41
406.36
634,927
-1.46(-0.36%)
Jan 19, 2021
400.78
408.09
399.83
407.82
863,279
+13.53(+3.43%)
Jan 15, 2021
402.03
402.48
392.03
394.29
825,238
-8.19(-2.03%)
Jan 14, 2021
399.02
407.10
399.02
402.48
600,225
+8.35(+2.12%)
Jan 13, 2021
397.13
397.99
392.58
394.13
411,961
+0.64(+0.16%)
Jan 12, 2021
393.63
397.29
390.06
393.49
1,546,162
+2.37(+0.61%)
Jan 11, 2021
383.83
394.21
383.54
391.12
559,732
+3.92(+1.01%)
Jan 08, 2021
392.53
394.33
382.65
387.19
727,709
+0.20(+0.05%)
Jan 07, 2021
378.38
387.94
378.38
386.99
620,716
+14.07(+3.77%)
Jan 06, 2021
370.05
380.25
369.53
372.92
1,101,986
-1.21(-0.32%)
Jan 05, 2021
366.35
374.13
366.06
374.13
572,462
+7.50(+2.04%)
Jan 04, 2021
370.57
378.47
363.99
366.64
853,403
-1.54(-0.42%)
Dec 31, 2020
368.18
368.18
368.18
398,144
+1.16(+0.32%)
Dec 30, 2020
362.97
367.63
362.63
367.02
398,144
+6.05(+1.68%)
Dec 29, 2020
363.76
363.76
356.97
360.97
458,211
-0.93(-0.26%)
Dec 28, 2020
366.55
366.74
361.37
361.90
380,525
-0.40(-0.11%)
Dec 24, 2020
361.00
362.46
359.92
362.30
197,117
+3.21(+0.89%)
Dec 23, 2020
362.40
363.01
358.78
359.09
430,648
-2.72(-0.75%)
Dec 22, 2020
362.43
362.67
358.79
361.81
229,538
-0.53(-0.15%)
Dec 21, 2020
359.36
362.66
356.32
362.35
617,244
-1.62(-0.45%)
Dec 18, 2020
366.63
367.31
362.07
363.97
398,252
-2.18(-0.59%)
Dec 17, 2020
367.87
367.87
364.54
366.14
424,268
+0.67(+0.18%)
Dec 16, 2020
366.98
366.98
362.58
365.47
460,911
+0.21(+0.06%)
Dec 15, 2020
365.09
366.47
362.69
365.26
379,666
+5.02(+1.39%)
Dec 14, 2020
359.58
362.41
358.78
360.24
450,352
+3.98(+1.12%)
Dec 11, 2020
357.21
358.76
352.35
356.26
552,620
-3.50(-0.97%)
Dec 10, 2020
357.18
362.85
355.98
359.76
675,956
-0.50(-0.14%)
Dec 09, 2020
369.30
371.76
358.07
360.26
670,695
-10.45(-2.82%)
Dec 08, 2020
369.25
372.15
367.44
370.71
413,855
+1.19(+0.32%)
Dec 07, 2020
369.74
369.78
366.00
369.52
569,587
+1.86(+0.51%)
Dec 04, 2020
359.51
367.88
358.94
367.66
558,708
+9.76(+2.73%)
Dec 03, 2020
359.51
361.61
357.41
357.90
375,378
+0.47(+0.13%)
Dec 02, 2020
355.39
359.20
355.03
357.43
736,551
+1.05(+0.29%)
Dec 01, 2020
353.69
358.64
352.54
356.39
689,753
+5.79(+1.65%)
Nov 30, 2020
347.17
351.01
342.78
350.60
642,597
+4.01(+1.16%)
Nov 27, 2020
344.68
348.62
344.68
346.59
589,255
+4.08(+1.19%)
Nov 25, 2020
343.77
345.15
341.10
342.51
334,977
-0.76(-0.22%)
Nov 24, 2020
343.86
343.88
337.98
343.27
629,464
+1.86(+0.55%)
Nov 23, 2020
338.11
342.60
337.02
341.40
476,842
+4.80(+1.43%)
Nov 20, 2020
338.30
341.16
336.21
336.61
471,713
-1.58(-0.47%)
Nov 19, 2020
332.07
338.51
330.55
338.19
363,393
+4.92(+1.48%)
Nov 18, 2020
336.36
338.67
333.05
333.26
468,261
-2.50(-0.74%)
Nov 17, 2020
337.36
337.45
333.27
335.76
471,769
-2.79(-0.82%)
Nov 16, 2020
333.04
338.56
332.13
338.56
500,942
+8.22(+2.49%)
Nov 13, 2020
330.22
333.09
327.98
330.34
368,310
+4.00(+1.23%)
Nov 12, 2020
330.94
331.72
324.60
326.34
414,027
-4.08(-1.23%)
Nov 11, 2020
323.85
331.00
323.82
330.42
574,185
+11.49(+3.60%)
Nov 10, 2020
325.84
327.24
318.10
318.92
640,667
-9.86(-3.00%)
Nov 09, 2020
340.04
342.81
328.77
328.79
660,794
-3.88(-1.17%)
Nov 06, 2020
326.55
333.88
325.49
332.67
693,381
+5.34(+1.63%)
Nov 05, 2020
322.31
328.14
322.01
327.32
964,859
+14.07(+4.49%)
Nov 04, 2020
309.13
314.88
305.44
313.25
1,039,127
+10.58(+3.50%)
Nov 03, 2020
299.69
305.24
299.63
302.67
459,671
+5.60(+1.89%)
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
.