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
)
220.24
+2.14 (+0.98%)
Official Closing Price
Updated: 4:15 PM EDT, May 10, 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 10, 2024
220.49
222.42
219.27
220.24
3,079,203
+2.14(+0.98%)
May 09, 2024
218.93
219.34
217.06
218.10
1,874,329
-0.82(-0.37%)
May 08, 2024
216.60
219.13
216.37
218.92
3,212,165
+0.21(+0.10%)
May 07, 2024
220.98
221.57
218.71
218.71
2,819,486
-1.95(-0.88%)
May 06, 2024
218.01
220.68
217.16
220.66
2,441,326
+4.49(+2.08%)
May 03, 2024
215.85
217.41
214.48
216.17
3,467,137
+4.76(+2.25%)
May 02, 2024
210.30
212.16
206.52
211.41
3,954,494
+4.65(+2.25%)
May 01, 2024
210.01
213.84
205.59
206.76
7,010,078
-7.23(-3.38%)
Apr 30, 2024
217.60
220.00
213.93
213.99
3,577,226
-4.56(-2.09%)
Apr 29, 2024
216.52
218.76
214.97
218.55
3,246,400
+1.65(+0.76%)
Apr 26, 2024
212.15
217.82
211.66
216.90
3,812,631
+4.49(+2.11%)
Apr 25, 2024
208.04
213.83
206.93
212.41
3,902,593
+3.87(+1.86%)
Apr 24, 2024
211.38
212.50
206.74
208.54
4,073,503
+2.67(+1.30%)
Apr 23, 2024
203.05
206.86
202.50
205.87
3,638,358
+4.21(+2.09%)
Apr 22, 2024
200.44
203.11
198.02
201.66
4,493,580
+3.27(+1.65%)
Apr 19, 2024
204.80
206.12
197.43
198.39
6,406,632
-8.24(-3.99%)
Apr 18, 2024
208.86
210.23
205.97
206.63
5,370,547
-3.73(-1.77%)
Apr 17, 2024
217.10
217.44
209.90
210.36
4,795,521
-6.58(-3.03%)
Apr 16, 2024
215.40
218.00
214.51
216.94
2,450,761
+1.63(+0.76%)
Apr 15, 2024
221.05
221.86
214.24
215.31
3,170,704
-2.76(-1.27%)
Apr 12, 2024
221.49
221.76
217.64
218.07
3,210,362
-7.40(-3.28%)
Apr 11, 2024
221.88
225.87
220.06
225.47
2,452,323
+4.98(+2.26%)
Apr 10, 2024
220.84
223.43
219.22
220.49
3,610,262
-4.10(-1.83%)
Apr 09, 2024
224.44
225.30
220.75
224.59
3,171,843
+2.39(+1.08%)
Apr 08, 2024
222.94
224.11
221.31
222.20
1,865,061
+0.57(+0.26%)
Apr 05, 2024
220.00
223.00
218.58
221.63
2,428,251
+2.60(+1.19%)
Apr 04, 2024
228.51
229.17
218.56
219.03
3,743,314
-6.38(-2.83%)
Apr 03, 2024
222.17
226.99
222.14
225.41
1,854,095
+0.63(+0.28%)
Apr 02, 2024
224.54
225.26
222.40
224.78
2,383,414
-3.52(-1.54%)
Apr 01, 2024
226.06
231.45
226.06
228.30
2,997,417
+2.38(+1.05%)
Mar 28, 2024
225.42
225.95
225.90
225.92
1,794,251
+0.24(+0.11%)
Mar 27, 2024
225.39
225.76
221.40
225.68
4,161,581
+2.80(+1.26%)
Mar 26, 2024
226.19
226.88
222.83
222.88
4,412,845
-1.69(-0.75%)
Mar 25, 2024
222.25
226.61
221.71
224.57
2,282,083
-0.88(-0.39%)
Mar 22, 2024
224.16
227.10
223.45
225.45
2,658,909
+0.27(+0.12%)
Mar 21, 2024
227.37
229.28
224.76
225.18
4,059,228
+4.96(+2.25%)
Mar 20, 2024
217.06
220.80
215.31
220.22
3,388,957
+3.69(+1.70%)
Mar 19, 2024
215.52
217.47
212.44
216.54
3,562,594
-1.83(-0.84%)
Mar 18, 2024
222.27
223.11
218.15
218.37
3,143,036
-0.17(-0.08%)
Mar 15, 2024
217.18
221.14
216.88
218.54
4,109,497
-1.58(-0.72%)
Mar 14, 2024
223.34
224.61
217.90
220.12
4,664,620
-3.83(-1.71%)
Mar 13, 2024
226.82
227.14
222.58
223.94
3,266,832
-5.59(-2.44%)
Mar 12, 2024
227.75
229.66
223.76
229.54
3,601,094
+4.67(+2.07%)
Mar 11, 2024
225.27
226.56
222.29
224.87
4,503,433
-3.03(-1.33%)
Mar 08, 2024
238.31
239.76
227.74
227.90
10,493,861
-9.61(-4.05%)
Mar 07, 2024
232.55
238.46
232.41
237.51
4,799,164
-451.39(-65.52%)
Mar 06, 2024
686.38
696.14
681.24
688.90
1,843,960
+16.52(+2.46%)
Mar 05, 2024
677.53
682.23
665.00
672.37
2,411,500
-13.45(-1.96%)
Mar 04, 2024
686.68
693.32
682.03
685.82
2,440,119
+6.67(+0.98%)
Mar 01, 2024
658.96
682.07
658.21
679.15
2,043,047
+27.72(+4.26%)
Feb 29, 2024
642.10
652.73
640.09
651.42
1,126,401
+17.18(+2.71%)
Feb 28, 2024
634.35
637.63
631.26
634.24
973,957
-7.21(-1.12%)
Feb 27, 2024
645.19
646.84
639.80
641.46
1,520,687
-0.64(-0.10%)
Feb 26, 2024
642.23
644.96
637.63
642.09
1,253,284
+6.27(+0.99%)
Feb 23, 2024
645.99
649.32
632.43
635.82
1,703,461
-6.93(-1.08%)
Feb 22, 2024
636.68
646.22
633.86
642.75
2,224,690
+30.19(+4.93%)
Feb 21, 2024
607.03
612.71
603.82
612.56
1,492,229
-1.41(-0.23%)
Feb 20, 2024
618.63
620.85
604.51
613.97
1,848,571
-10.51(-1.68%)
Feb 16, 2024
632.75
637.60
622.63
624.48
1,369,251
-3.56(-0.57%)
Feb 15, 2024
632.72
633.49
625.25
628.04
947,065
-0.60(-0.10%)
Feb 14, 2024
622.63
628.96
619.93
628.64
1,078,612
+13.89(+2.26%)
Feb 13, 2024
609.45
621.40
606.48
614.75
2,184,073
-12.90(-2.05%)
Feb 12, 2024
628.86
639.26
625.12
627.65
1,434,084
-1.14(-0.18%)
Feb 09, 2024
620.27
629.79
616.62
628.79
1,174,345
+12.28(+1.99%)
Feb 08, 2024
608.00
620.97
607.77
616.51
920,444
+10.42(+1.72%)
Feb 07, 2024
601.19
606.66
594.93
606.09
1,614,519
+9.13(+1.53%)
Feb 06, 2024
605.71
606.18
590.26
596.96
1,208,336
-7.04(-1.17%)
Feb 05, 2024
600.95
607.01
594.32
604.00
1,579,556
+8.14(+1.37%)
Feb 02, 2024
588.33
597.24
586.73
595.86
1,601,999
+7.51(+1.28%)
Feb 01, 2024
587.82
589.81
580.64
588.35
1,147,284
+2.90(+0.49%)
Jan 31, 2024
584.82
596.16
580.23
585.45
2,193,392
-8.60(-1.45%)
Jan 30, 2024
599.77
603.44
591.58
594.05
1,019,409
-9.32(-1.54%)
Jan 29, 2024
598.34
603.37
593.96
603.37
1,156,023
+6.21(+1.04%)
Jan 26, 2024
601.15
605.23
595.09
597.16
1,929,081
-16.54(-2.70%)
Jan 25, 2024
626.74
627.15
610.61
613.70
1,301,017
-1.71(-0.28%)
Jan 24, 2024
613.58
623.59
608.78
615.41
2,095,879
+8.83(+1.46%)
Jan 23, 2024
602.80
607.30
597.08
606.58
1,088,124
+4.00(+0.66%)
Jan 22, 2024
605.59
610.46
597.06
602.59
1,762,641
+1.97(+0.33%)
Jan 19, 2024
585.29
601.40
582.32
600.62
1,777,423
+22.61(+3.91%)
Jan 18, 2024
575.07
578.77
568.85
578.01
1,183,905
+18.47(+3.30%)
Jan 17, 2024
558.95
560.20
550.05
559.54
1,656,765
-5.17(-0.92%)
Jan 16, 2024
557.51
568.53
554.64
564.71
1,384,861
+7.89(+1.42%)
Jan 12, 2024
560.04
562.75
554.12
556.82
759,789
-2.47(-0.44%)
Jan 11, 2024
558.02
562.92
548.36
559.29
1,231,496
+2.06(+0.37%)
Jan 10, 2024
560.38
560.50
550.19
557.23
939,823
-1.88(-0.34%)
Jan 09, 2024
552.62
563.40
551.79
559.11
981,338
+0.19(+0.03%)
Jan 08, 2024
545.01
560.38
544.86
558.92
1,063,590
+17.63(+3.26%)
Jan 05, 2024
539.31
546.04
537.61
541.29
1,297,770
+2.99(+0.55%)
Jan 04, 2024
534.29
543.77
533.10
538.30
1,246,637
-4.57(-0.84%)
Jan 03, 2024
544.97
548.06
540.71
542.87
1,357,380
-11.92(-2.15%)
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
.