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 (%)
Nov 30, 2021
177.07
178.74
173.17
174.66
3,294,993
-3.12(-1.75%)
Nov 29, 2021
173.73
178.17
173.08
177.78
2,436,111
+6.58(+3.84%)
Nov 26, 2021
172.77
174.34
169.93
171.19
2,472,709
-4.90(-2.78%)
Nov 24, 2021
172.81
176.18
171.09
176.09
2,138,511
+1.91(+1.10%)
Nov 23, 2021
174.70
175.87
173.58
174.18
2,447,080
-0.70(-0.40%)
Nov 22, 2021
178.47
180.89
174.65
174.88
4,466,896
-2.57(-1.45%)
Nov 19, 2021
176.99
178.66
176.11
177.46
3,440,503
+0.49(+0.28%)
Nov 18, 2021
177.22
177.02
176.53
176.96
2,019,969
+2.91(+1.67%)
Nov 17, 2021
175.36
175.36
173.20
174.05
1,591,707
-1.22(-0.70%)
Nov 16, 2021
171.91
175.59
171.70
175.27
2,034,305
+2.59(+1.50%)
Nov 15, 2021
174.11
174.11
170.91
172.69
2,340,014
-0.13(-0.07%)
Nov 12, 2021
171.74
173.63
170.79
172.81
1,990,332
+1.67(+0.98%)
Nov 11, 2021
170.37
171.55
169.05
171.14
2,304,577
+3.54(+2.12%)
Nov 10, 2021
169.45
167.60
3,974,058
-5.09(-2.95%)
Nov 09, 2021
174.41
174.61
170.83
172.69
2,748,889
+0.00(+0.00%)
Nov 08, 2021
171.44
173.81
170.82
172.69
2,950,626
+2.30(+1.35%)
Nov 05, 2021
169.56
171.69
168.70
170.39
4,580,216
+1.87(+1.11%)
Nov 04, 2021
164.87
169.27
163.97
168.51
4,121,850
+5.48(+3.36%)
Nov 03, 2021
161.38
163.23
160.76
163.03
2,196,813
+1.86(+1.15%)
Nov 02, 2021
159.11
161.18
159.11
161.17
2,244,186
+1.98(+1.24%)
Nov 01, 2021
156.82
159.23
157.32
159.19
2,572,839
+2.56(+1.63%)
Oct 29, 2021
154.62
156.66
156.64
2,157,189
+0.70(+0.45%)
Oct 28, 2021
154.54
155.94
3,310,041
+3.44(+2.26%)
Oct 27, 2021
152.67
154.29
151.96
152.50
3,258,747
-1.10(-0.72%)
Oct 26, 2021
154.69
153.60
1,898,174
+0.12(+0.07%)
Oct 25, 2021
153.22
153.49
1,701,579
+1.05(+0.69%)
Oct 22, 2021
153.36
154.94
152.18
152.44
3,317,368
-1.73(-1.12%)
Oct 21, 2021
151.65
154.37
151.59
154.17
1,316,733
+1.54(+1.01%)
Oct 20, 2021
152.40
153.23
151.97
152.63
1,271,572
-0.32(-0.21%)
Oct 19, 2021
151.45
152.95
150.76
152.95
1,408,182
+1.85(+1.23%)
Oct 18, 2021
149.00
151.15
148.15
151.10
1,366,272
+1.21(+0.81%)
Oct 15, 2021
149.99
150.34
149.13
149.89
1,655,822
+0.99(+0.67%)
Oct 14, 2021
147.08
148.91
146.67
148.90
2,511,146
+4.48(+3.10%)
Oct 13, 2021
144.63
145.31
143.94
144.42
1,774,260
+0.83(+0.58%)
Oct 12, 2021
146.32
146.53
142.98
143.59
3,233,957
-1.81(-1.25%)
Oct 11, 2021
145.80
147.87
145.35
145.40
1,546,431
-0.98(-0.67%)
Oct 08, 2021
148.43
148.62
146.26
146.38
1,689,674
-1.51(-1.02%)
Oct 07, 2021
148.08
149.86
147.71
147.90
1,932,781
+1.71(+1.17%)
Oct 06, 2021
144.00
146.30
143.50
146.19
3,445,514
+0.57(+0.39%)
Oct 05, 2021
144.14
146.63
143.90
145.62
3,187,303
+2.17(+1.51%)
Oct 04, 2021
146.48
146.57
143.01
143.45
4,203,163
-3.79(-2.58%)
Oct 01, 2021
147.73
148.01
144.82
147.24
3,146,347
+0.10(+0.07%)
Sep 30, 2021
148.60
149.57
147.11
147.15
4,579,804
-0.06(-0.04%)
Sep 29, 2021
149.90
150.34
146.92
147.21
6,844,659
-2.36(-1.58%)
Sep 28, 2021
152.71
153.60
149.56
149.56
5,499,607
-6.09(-3.91%)
Sep 27, 2021
154.36
156.26
153.45
155.65
1,353,331
-0.38(-0.24%)
Sep 24, 2021
155.03
156.37
154.78
156.03
1,203,821
-0.43(-0.28%)
Sep 23, 2021
155.14
156.96
154.59
156.47
2,433,144
+2.06(+1.33%)
Sep 22, 2021
152.46
154.77
151.90
154.41
1,322,996
+3.14(+2.08%)
Sep 21, 2021
151.95
152.41
149.90
151.27
2,238,091
+0.45(+0.30%)
Sep 20, 2021
151.36
151.94
148.60
150.82
3,158,814
-3.83(-2.48%)
Sep 17, 2021
156.74
156.74
153.95
154.65
2,452,971
-2.51(-1.60%)
Sep 16, 2021
155.72
157.68
155.08
157.16
1,673,263
+0.30(+0.19%)
Sep 15, 2021
156.09
156.86
154.76
156.86
3,811,327
+0.90(+0.57%)
Sep 14, 2021
156.35
157.15
155.25
155.96
2,610,098
+0.01(+0.00%)
Sep 13, 2021
156.03
156.28
153.85
155.96
2,864,820
+1.48(+0.96%)
Sep 10, 2021
154.52
156.82
154.46
154.47
2,992,207
+1.22(+0.79%)
Sep 09, 2021
152.62
154.16
152.53
153.26
3,963,581
+0.54(+0.35%)
Sep 08, 2021
153.99
154.15
151.39
152.72
3,120,204
-1.98(-1.28%)
Sep 07, 2021
155.35
155.36
153.79
154.70
1,658,427
-0.57(-0.37%)
Sep 03, 2021
154.15
155.88
153.80
155.27
1,371,135
+1.15(+0.75%)
Sep 02, 2021
154.27
154.59
153.52
154.12
1,517,700
+0.57(+0.37%)
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
.