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 31, 2018
176.51
177.32
175.24
175.52
571,830
-1.28(-0.73%)
May 30, 2018
176.61
178.12
175.93
176.80
762,950
+1.14(+0.65%)
May 29, 2018
175.98
177.14
174.44
175.66
547,625
-1.07(-0.60%)
May 25, 2018
176.73
176.73
176.73
0
+1.41(+0.81%)
May 24, 2018
174.73
175.69
173.14
175.31
404,424
+0.70(+0.40%)
May 23, 2018
172.32
174.67
171.60
174.61
369,903
+0.94(+0.54%)
May 22, 2018
174.18
174.99
173.08
173.67
532,704
+0.97(+0.56%)
May 21, 2018
173.51
174.41
171.19
172.71
524,822
+1.71(+1.00%)
May 18, 2018
171.93
172.18
170.39
171.00
737,733
-2.48(-1.43%)
May 17, 2018
173.58
174.89
172.18
173.48
463,187
-0.51(-0.29%)
May 16, 2018
173.13
174.36
171.67
173.98
434,740
+2.21(+1.29%)
May 15, 2018
172.51
173.00
170.54
171.77
449,913
-1.88(-1.08%)
May 14, 2018
173.70
175.74
173.35
173.66
588,677
+2.10(+1.22%)
May 11, 2018
171.84
173.16
171.25
171.56
661,304
-1.27(-0.73%)
May 10, 2018
170.69
172.90
170.58
172.82
442,523
+3.09(+1.82%)
May 09, 2018
167.80
169.85
167.43
169.73
371,624
+2.55(+1.52%)
May 08, 2018
166.10
167.42
165.45
167.18
429,401
+0.98(+0.59%)
May 07, 2018
165.96
166.98
165.36
166.20
421,777
+1.59(+0.97%)
May 04, 2018
159.96
164.90
159.23
164.61
704,070
+3.77(+2.35%)
May 03, 2018
158.62
161.54
157.42
160.84
853,172
+0.96(+0.60%)
May 02, 2018
160.75
161.26
159.21
159.88
549,344
-0.71(-0.44%)
May 01, 2018
157.60
160.77
157.42
160.59
1,113,566
+2.59(+1.64%)
Apr 30, 2018
159.48
160.69
157.31
158.00
641,621
-1.75(-1.10%)
Apr 27, 2018
162.91
163.08
158.95
159.75
1,177,841
-1.12(-0.70%)
Apr 26, 2018
160.14
161.03
159.18
160.87
1,640,925
+3.22(+2.04%)
Apr 25, 2018
158.55
158.78
155.16
157.65
1,578,275
-0.20(-0.12%)
Apr 24, 2018
160.52
161.99
156.45
157.85
1,239,054
-1.28(-0.81%)
Apr 23, 2018
161.88
162.25
158.73
159.13
728,796
-2.14(-1.33%)
Apr 20, 2018
163.17
164.00
160.56
161.28
1,264,378
-1.93(-1.18%)
Apr 19, 2018
167.31
167.49
162.63
163.20
1,969,586
-7.38(-4.33%)
Apr 18, 2018
171.17
171.56
169.07
170.58
517,579
-1.69(-0.98%)
Apr 17, 2018
170.41
172.68
170.07
172.28
390,782
+3.20(+1.89%)
Apr 16, 2018
169.78
169.98
167.67
169.08
302,359
+0.30(+0.18%)
Apr 13, 2018
172.02
172.32
168.17
168.78
459,009
-1.25(-0.74%)
Apr 12, 2018
168.21
170.49
168.06
170.03
680,377
+3.15(+1.89%)
Apr 11, 2018
165.89
168.35
165.59
166.88
436,592
+0.07(+0.04%)
Apr 10, 2018
165.36
167.79
164.31
166.82
705,760
+5.17(+3.20%)
Apr 09, 2018
162.53
166.32
161.56
161.65
396,174
+1.01(+0.63%)
Apr 06, 2018
160.64
419,967
-5.01(-3.02%)
Apr 05, 2018
168.41
168.63
164.57
165.65
614,018
-1.71(-1.02%)
Apr 04, 2018
160.48
167.80
160.43
167.36
720,686
+2.13(+1.29%)
Apr 03, 2018
164.19
165.69
162.41
165.24
594,757
+3.07(+1.89%)
Apr 02, 2018
167.14
168.37
160.56
162.16
846,993
-6.44(-3.82%)
Mar 29, 2018
168.61
168.61
168.61
0
+3.58(+2.17%)
Mar 28, 2018
167.52
169.06
164.30
165.03
1,061,030
-3.65(-2.17%)
Mar 27, 2018
176.47
176.97
167.25
168.68
1,146,805
-6.44(-3.68%)
Mar 26, 2018
172.05
175.17
169.86
175.12
854,210
+7.01(+4.17%)
Mar 23, 2018
173.59
173.91
168.05
168.11
1,369,540
-5.79(-3.33%)
Mar 22, 2018
175.85
177.67
173.75
173.90
623,806
-4.71(-2.63%)
Mar 21, 2018
178.06
180.90
177.84
178.60
492,323
+0.34(+0.19%)
Mar 20, 2018
177.34
178.85
177.11
178.27
271,380
+1.30(+0.73%)
Mar 19, 2018
178.78
179.62
174.46
176.97
992,145
-3.44(-1.91%)
Mar 16, 2018
180.74
181.48
180.21
180.41
369,168
-0.07(-0.04%)
Mar 15, 2018
181.10
181.66
179.55
180.48
382,735
-0.14(-0.08%)
Mar 14, 2018
181.64
181.64
178.98
180.62
585,221
-0.02(-0.01%)
Mar 13, 2018
184.60
185.84
179.86
180.64
1,508,598
-2.83(-1.54%)
Mar 12, 2018
182.88
184.41
182.30
183.47
663,435
+1.93(+1.06%)
Mar 09, 2018
179.29
181.62
178.87
181.55
565,792
+3.69(+2.08%)
Mar 08, 2018
178.74
178.85
176.88
177.86
409,052
+0.16(+0.09%)
Mar 07, 2018
177.92
177.70
416,354
+0.57(+0.32%)
Mar 06, 2018
176.16
177.61
175.24
177.13
634,449
+2.63(+1.50%)
Mar 05, 2018
172.02
175.34
171.25
174.50
446,173
+1.55(+0.90%)
Mar 02, 2018
168.14
173.27
167.74
172.95
496,730
+2.89(+1.70%)
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
.