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
)
232.56
-1.83 (-0.78%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 4, 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 (%)
Dec 31, 2018
148.94
149.59
146.90
148.44
777,890
+1.03(+0.70%)
Dec 28, 2018
147.09
150.08
146.24
147.41
356,440
+1.05(+0.72%)
Dec 27, 2018
143.17
146.38
141.45
146.36
951,535
+0.96(+0.66%)
Dec 26, 2018
139.44
145.40
136.97
145.40
1,486,156
+8.23(+6.00%)
Dec 24, 2018
140.09
141.66
137.17
137.17
930,740
-4.14(-2.93%)
Dec 21, 2018
144.68
146.32
140.93
141.32
979,471
-2.44(-1.70%)
Dec 20, 2018
144.69
147.04
141.84
143.76
1,147,428
-1.00(-0.69%)
Dec 19, 2018
150.35
152.06
144.14
144.76
1,065,104
-6.43(-4.25%)
Dec 18, 2018
150.48
153.54
150.46
151.19
885,612
+1.97(+1.32%)
Dec 17, 2018
150.97
153.18
148.28
149.22
414,503
-1.96(-1.30%)
Dec 14, 2018
151.58
154.17
151.05
151.18
481,452
-2.17(-1.42%)
Dec 13, 2018
154.84
155.58
152.69
153.36
473,555
-0.32(-0.21%)
Dec 12, 2018
154.00
156.04
152.75
153.68
495,655
+2.15(+1.42%)
Dec 11, 2018
153.25
155.07
150.66
151.52
879,781
+0.96(+0.64%)
Dec 10, 2018
148.13
151.25
147.76
150.56
569,548
+1.91(+1.28%)
Dec 07, 2018
154.18
154.41
147.81
148.66
690,664
-5.76(-3.73%)
Dec 06, 2018
150.86
154.41
150.09
154.41
1,890,627
-0.79(-0.51%)
Dec 04, 2018
161.71
162.09
155.00
155.21
733,354
-7.80(-4.78%)
Dec 03, 2018
163.62
164.21
161.41
163.00
825,746
+4.17(+2.63%)
Nov 30, 2018
156.55
158.85
155.07
158.83
650,517
+2.18(+1.39%)
Nov 29, 2018
157.41
158.16
156.25
156.65
1,014,920
-1.15(-0.73%)
Nov 28, 2018
155.95
157.87
152.87
157.80
593,612
+3.61(+2.34%)
Nov 27, 2018
153.14
155.50
152.37
154.20
710,820
+0.23(+0.15%)
Nov 26, 2018
153.25
153.98
151.76
153.97
673,507
+2.74(+1.81%)
Nov 23, 2018
150.00
152.41
149.90
151.23
525,413
+0.09(+0.06%)
Nov 21, 2018
151.15
151.15
151.15
0
+0.62(+0.41%)
Nov 20, 2018
146.04
152.47
145.87
150.52
1,102,552
+0.19(+0.13%)
Nov 19, 2018
155.54
155.99
150.18
150.34
910,638
-5.98(-3.82%)
Nov 16, 2018
152.48
157.02
152.46
156.31
1,586,834
-1.91(-1.20%)
Nov 15, 2018
152.24
158.77
152.20
158.22
1,760,251
+5.17(+3.38%)
Nov 14, 2018
153.80
155.25
151.58
153.04
1,308,389
+0.67(+0.44%)
Nov 13, 2018
151.55
155.40
151.55
152.37
851,325
+2.07(+1.38%)
Nov 12, 2018
154.65
154.96
149.82
150.31
794,168
-7.02(-4.46%)
Nov 09, 2018
158.57
158.71
155.96
157.33
596,810
-3.06(-1.91%)
Nov 08, 2018
159.56
161.44
158.83
160.39
602,383
-0.43(-0.27%)
Nov 07, 2018
161.12
161.35
159.07
160.82
645,407
+1.80(+1.13%)
Nov 06, 2018
156.85
159.63
156.85
159.02
418,199
+1.83(+1.17%)
Nov 05, 2018
158.39
158.41
154.54
157.19
849,287
-1.45(-0.91%)
Nov 02, 2018
160.35
161.21
156.67
158.63
1,143,940
-2.43(-1.51%)
Nov 01, 2018
154.94
161.43
154.83
161.06
1,239,909
+7.22(+4.69%)
Oct 31, 2018
154.27
155.03
152.48
153.84
1,234,436
+1.93(+1.27%)
Oct 30, 2018
145.43
152.06
145.43
151.91
881,683
+6.06(+4.15%)
Oct 29, 2018
150.37
151.06
143.09
145.85
1,561,582
-1.54(-1.04%)
Oct 26, 2018
146.73
149.99
144.99
147.39
1,380,694
-2.61(-1.74%)
Oct 25, 2018
147.56
151.14
147.33
150.00
3,257,904
+3.28(+2.23%)
Oct 24, 2018
154.39
154.39
146.46
146.72
3,253,820
-10.30(-6.56%)
Oct 23, 2018
153.71
157.89
152.01
157.02
1,512,950
-0.82(-0.52%)
Oct 22, 2018
157.70
158.76
156.38
157.84
1,385,479
+0.96(+0.61%)
Oct 19, 2018
160.25
161.16
156.21
156.88
1,194,362
-2.39(-1.50%)
Oct 18, 2018
162.68
162.69
158.67
159.26
1,433,095
-4.09(-2.50%)
Oct 17, 2018
165.20
165.52
162.22
163.35
856,437
-0.65(-0.40%)
Oct 16, 2018
160.60
164.23
160.42
164.00
690,353
+5.17(+3.26%)
Oct 15, 2018
159.45
160.60
158.25
158.83
1,371,437
-1.31(-0.82%)
Oct 12, 2018
161.53
162.43
157.81
160.14
1,714,691
+2.86(+1.82%)
Oct 11, 2018
158.58
162.03
156.06
157.28
1,543,178
-1.59(-1.00%)
Oct 10, 2018
164.04
164.15
158.74
158.87
2,138,497
-7.34(-4.41%)
Oct 09, 2018
165.48
167.04
165.18
166.20
568,373
-0.19(-0.11%)
Oct 08, 2018
166.90
168.41
164.96
166.39
759,946
-1.88(-1.12%)
Oct 05, 2018
172.40
172.57
166.70
168.27
860,364
-4.08(-2.37%)
Oct 04, 2018
174.25
174.54
170.86
172.35
677,662
-3.11(-1.77%)
Oct 03, 2018
176.06
176.68
173.89
175.46
701,331
+0.16(+0.09%)
Oct 02, 2018
174.83
177.71
174.83
175.29
712,150
+0.00(+0.00%)
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
.