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
)
223.67
-3.32 (-1.46%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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 (%)
Apr 30, 2020
79.71
79.81
77.09
77.22
5,241,962
-2.83(-3.53%)
Apr 29, 2020
77.78
80.37
77.63
80.05
4,033,745
+3.63(+4.75%)
Apr 28, 2020
78.25
78.64
76.34
76.42
4,151,767
-0.40(-0.52%)
Apr 27, 2020
76.79
77.59
76.47
76.82
3,258,190
+1.01(+1.33%)
Apr 24, 2020
74.21
75.98
73.59
75.81
2,929,172
+1.54(+2.08%)
Apr 23, 2020
75.02
75.79
74.00
74.26
2,970,292
-0.75(-1.00%)
Apr 22, 2020
73.04
75.37
72.67
75.01
3,389,808
+4.28(+6.05%)
Apr 21, 2020
73.22
73.59
70.50
70.73
3,703,900
-3.64(-4.90%)
Apr 20, 2020
74.88
76.00
74.28
74.38
2,753,641
-1.65(-2.17%)
Apr 17, 2020
76.77
76.92
75.09
76.03
2,813,211
+0.58(+0.78%)
Apr 16, 2020
74.71
75.60
73.72
75.44
3,383,508
+2.06(+2.81%)
Apr 15, 2020
74.05
74.05
72.69
73.38
3,668,907
-2.25(-2.98%)
Apr 14, 2020
74.05
75.63
73.87
75.63
5,946,653
+3.33(+4.61%)
Apr 13, 2020
71.22
72.52
70.64
72.30
4,022,088
+0.81(+1.13%)
Apr 09, 2020
74.11
74.68
70.79
71.49
6,890,739
-1.58(-2.16%)
Apr 08, 2020
71.89
73.34
70.89
73.07
3,970,971
+2.37(+3.35%)
Apr 07, 2020
73.44
73.72
70.62
70.71
6,791,742
-0.25(-0.36%)
Apr 06, 2020
67.19
71.28
67.19
70.96
5,083,070
+6.57(+10.20%)
Apr 03, 2020
65.53
66.36
63.54
64.39
3,156,530
-1.24(-1.89%)
Apr 02, 2020
63.18
65.79
63.05
65.63
3,576,954
+1.90(+2.98%)
Apr 01, 2020
65.21
66.77
63.06
63.73
2,981,370
-3.69(-5.47%)
Mar 31, 2020
68.78
69.94
66.84
67.42
4,407,729
-1.35(-1.96%)
Mar 30, 2020
67.16
68.98
66.66
68.77
3,389,281
+2.31(+3.48%)
Mar 27, 2020
67.72
68.71
66.23
66.46
2,537,155
-3.47(-4.96%)
Mar 26, 2020
67.24
70.22
66.63
69.93
3,343,445
+4.41(+6.72%)
Mar 25, 2020
66.98
69.16
64.58
65.52
2,532,091
-1.02(-1.53%)
Mar 24, 2020
63.81
66.74
63.62
66.54
5,835,765
+6.49(+10.82%)
Mar 23, 2020
58.62
61.01
57.21
60.05
2,821,885
+2.07(+3.57%)
Mar 20, 2020
61.85
62.94
57.68
57.98
2,989,204
-1.70(-2.85%)
Mar 19, 2020
57.11
61.53
55.92
59.68
2,991,599
+1.50(+2.57%)
Mar 18, 2020
59.17
61.30
55.07
58.18
4,187,384
-5.21(-8.22%)
Mar 17, 2020
59.81
64.00
57.21
63.39
4,135,282
+5.13(+8.80%)
Mar 16, 2020
61.70
64.61
57.65
58.26
4,891,667
-10.47(-15.23%)
Mar 13, 2020
65.77
68.98
62.08
68.73
4,490,815
+6.66(+10.73%)
Mar 12, 2020
64.85
67.50
61.96
62.07
5,945,634
-7.64(-10.96%)
Mar 11, 2020
71.51
72.55
68.95
69.71
2,301,504
-4.14(-5.60%)
Mar 10, 2020
72.20
73.92
69.61
73.85
3,917,286
+4.55(+6.56%)
Mar 09, 2020
69.73
73.11
68.92
69.30
6,138,299
-6.47(-8.54%)
Mar 06, 2020
75.11
76.49
73.95
75.77
4,928,683
-1.69(-2.19%)
Mar 05, 2020
77.89
79.47
76.82
77.47
3,599,693
-2.41(-3.01%)
Mar 04, 2020
77.67
79.87
76.53
79.87
3,404,530
+3.88(+5.11%)
Mar 03, 2020
79.11
80.15
75.48
75.99
2,772,671
-2.77(-3.52%)
Mar 02, 2020
77.42
78.76
74.93
78.76
4,185,517
+2.69(+3.54%)
Feb 28, 2020
71.80
76.57
71.58
76.07
4,866,827
+1.68(+2.25%)
Feb 27, 2020
75.67
77.22
74.26
74.39
4,191,876
-3.60(-4.62%)
Feb 26, 2020
78.53
79.71
77.52
77.99
4,597,152
+0.10(+0.13%)
Feb 25, 2020
81.36
81.48
77.42
77.89
5,202,681
-2.39(-2.98%)
Feb 24, 2020
80.36
81.51
79.75
80.28
3,835,134
-4.04(-4.79%)
Feb 21, 2020
86.30
86.37
83.98
84.32
2,518,122
-2.58(-2.97%)
Feb 20, 2020
87.91
88.14
85.62
86.90
2,337,381
-1.28(-1.45%)
Feb 19, 2020
87.11
88.35
87.11
88.18
1,599,983
+2.17(+2.52%)
Feb 18, 2020
85.81
86.15
85.36
86.01
2,448,371
-1.12(-1.28%)
Feb 14, 2020
88.11
88.40
86.70
87.13
1,388,258
-0.29(-0.33%)
Feb 13, 2020
86.61
87.99
86.51
87.42
1,706,314
+0.09(+0.11%)
Feb 12, 2020
86.97
87.46
86.89
87.33
1,570,502
+1.33(+1.54%)
Feb 11, 2020
85.12
86.51
85.12
86.01
1,145,557
+1.70(+2.02%)
Feb 10, 2020
82.36
84.35
82.36
84.30
1,230,555
+1.17(+1.40%)
Feb 07, 2020
84.15
84.29
83.04
83.14
1,575,045
-2.01(-2.36%)
Feb 06, 2020
85.07
85.19
84.12
85.15
1,083,822
+0.05(+0.06%)
Feb 05, 2020
84.77
85.24
83.84
85.10
2,040,611
+1.92(+2.30%)
Feb 04, 2020
82.81
83.31
82.40
83.18
2,503,716
+2.52(+3.12%)
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
.