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
)
216.17
+4.76 (+2.25%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
May 28, 2021
418.62
422.94
417.88
420.92
746,827
+3.87(+0.93%)
May 27, 2021
414.53
419.14
413.45
417.05
1,131,638
+1.87(+0.45%)
May 26, 2021
414.49
417.10
411.52
415.18
853,978
+0.99(+0.24%)
May 25, 2021
416.00
417.32
411.85
414.19
1,495,212
+1.23(+0.30%)
May 24, 2021
407.00
415.19
406.64
412.96
1,155,749
+10.18(+2.53%)
May 21, 2021
407.88
408.04
402.12
402.79
1,799,215
-2.24(-0.55%)
May 20, 2021
397.59
406.70
397.30
405.02
1,725,826
+10.38(+2.63%)
May 19, 2021
379.60
395.05
378.06
394.64
1,413,977
+7.55(+1.95%)
May 18, 2021
393.90
394.65
386.87
387.10
806,505
-3.14(-0.81%)
May 17, 2021
390.02
390.57
383.72
390.24
1,152,697
-3.43(-0.87%)
May 14, 2021
387.42
397.23
383.65
393.67
1,598,109
+11.82(+3.10%)
May 13, 2021
383.58
387.77
378.03
381.85
1,669,174
+4.81(+1.27%)
May 12, 2021
384.84
387.12
375.53
377.05
2,657,211
-16.01(-4.07%)
May 11, 2021
380.56
394.15
379.20
393.06
2,302,465
+0.53(+0.13%)
May 10, 2021
407.21
407.21
391.84
392.53
2,175,431
-18.27(-4.45%)
May 07, 2021
409.36
413.61
407.43
410.80
983,918
+5.56(+1.37%)
May 06, 2021
401.19
405.34
396.63
405.24
1,253,020
+3.30(+0.82%)
May 05, 2021
404.45
406.91
398.96
401.94
1,647,546
+2.50(+0.63%)
May 04, 2021
401.00
401.15
392.06
399.44
2,075,239
-6.85(-1.69%)
May 03, 2021
413.48
413.91
404.02
406.29
1,103,894
-4.27(-1.04%)
Apr 30, 2021
416.13
418.59
409.57
410.56
1,336,215
-11.77(-2.79%)
Apr 29, 2021
425.57
425.82
416.20
422.33
1,108,520
+2.72(+0.65%)
Apr 28, 2021
423.71
423.92
419.12
419.61
807,456
-6.47(-1.52%)
Apr 27, 2021
430.98
431.29
424.78
426.08
1,671,502
-3.22(-0.75%)
Apr 26, 2021
422.12
429.83
421.36
429.30
1,225,529
+7.73(+1.83%)
Apr 23, 2021
415.72
423.31
415.21
421.57
1,369,418
+7.55(+1.82%)
Apr 22, 2021
422.36
422.93
411.50
414.02
1,861,616
-9.21(-2.18%)
Apr 21, 2021
412.74
423.39
411.04
423.24
1,480,904
+10.82(+2.62%)
Apr 20, 2021
417.01
418.74
409.99
412.42
1,841,194
-5.96(-1.43%)
Apr 19, 2021
426.51
427.94
414.54
418.38
3,056,534
-11.29(-2.63%)
Apr 16, 2021
431.70
432.58
428.73
429.68
929,563
-2.02(-0.47%)
Apr 15, 2021
428.95
432.59
425.65
431.70
1,943,442
+7.11(+1.67%)
Apr 14, 2021
428.49
431.74
422.26
424.59
1,711,675
-4.72(-1.10%)
Apr 13, 2021
433.27
433.88
425.03
429.31
1,140,455
-0.68(-0.16%)
Apr 12, 2021
432.38
432.38
426.29
429.99
893,040
-4.67(-1.07%)
Apr 09, 2021
432.49
435.08
430.67
434.66
845,272
-1.36(-0.31%)
Apr 08, 2021
435.74
436.51
432.03
436.02
1,465,467
+4.91(+1.14%)
Apr 07, 2021
431.84
433.31
427.84
431.11
1,129,398
-0.28(-0.07%)
Apr 06, 2021
433.68
436.37
427.10
431.39
2,025,873
-4.87(-1.12%)
Apr 05, 2021
434.67
437.54
429.46
436.26
2,228,545
+8.63(+2.02%)
Apr 01, 2021
419.65
427.88
419.49
427.63
2,528,623
+15.17(+3.68%)
Mar 31, 2021
406.44
415.59
405.64
412.47
2,044,316
+9.83(+2.44%)
Mar 30, 2021
400.41
403.48
397.87
402.63
1,460,189
-0.96(-0.24%)
Mar 29, 2021
406.05
407.60
398.76
403.60
2,240,851
-6.28(-1.53%)
Mar 26, 2021
390.90
410.63
390.64
409.88
2,225,073
+19.28(+4.94%)
Mar 25, 2021
384.16
392.50
380.20
390.60
1,911,060
+0.41(+0.11%)
Mar 24, 2021
402.19
403.83
390.00
390.18
2,266,314
-5.43(-1.37%)
Mar 23, 2021
407.87
408.58
393.79
395.61
1,935,588
-10.68(-2.63%)
Mar 22, 2021
402.76
411.05
401.23
406.29
1,074,390
+8.42(+2.12%)
Mar 19, 2021
393.81
401.39
388.79
397.87
2,270,563
+4.86(+1.24%)
Mar 18, 2021
404.28
405.08
392.56
393.02
2,077,048
-16.96(-4.14%)
Mar 17, 2021
399.29
413.20
396.26
409.98
1,981,457
+5.10(+1.26%)
Mar 16, 2021
404.45
411.31
402.52
404.88
2,328,623
+5.17(+1.29%)
Mar 15, 2021
393.56
400.26
390.71
399.72
1,337,072
+8.25(+2.11%)
Mar 12, 2021
388.40
392.18
385.60
391.46
1,082,500
-4.18(-1.06%)
Mar 11, 2021
390.95
397.89
388.89
395.64
1,265,464
+15.98(+4.21%)
Mar 10, 2021
393.63
393.76
379.66
379.66
1,395,739
-7.30(-1.89%)
Mar 09, 2021
377.52
389.56
376.40
386.96
1,417,383
+22.63(+6.21%)
Mar 08, 2021
384.61
386.17
364.18
364.33
2,520,867
-20.78(-5.40%)
Mar 05, 2021
382.49
386.41
364.66
385.11
2,165,516
+11.22(+3.00%)
Mar 04, 2021
391.52
393.37
368.35
373.89
2,480,594
-18.91(-4.81%)
Mar 03, 2021
405.62
406.50
389.12
392.80
1,514,158
-12.40(-3.06%)
Mar 02, 2021
419.41
419.41
404.74
405.19
1,088,737
-12.53(-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
.