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
UNCHANGED
Streaming Delayed 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
5,370,537
-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%)
Jan 02, 2024
565.77
565.77
550.07
554.78
1,086,070
-20.73(-3.60%)
Dec 29, 2023
579.89
581.05
572.41
575.51
484,616
-4.26(-0.73%)
Dec 28, 2023
582.21
583.31
579.01
579.77
350,999
-1.09(-0.19%)
Dec 27, 2023
582.02
583.00
577.65
580.86
625,447
+1.49(+0.26%)
Dec 26, 2023
571.91
581.67
571.91
579.37
634,830
+10.06(+1.77%)
Dec 22, 2023
570.20
572.72
565.25
569.31
788,650
+1.82(+0.32%)
Dec 21, 2023
564.14
568.53
561.52
567.49
862,829
+15.28(+2.77%)
Dec 20, 2023
564.82
568.11
552.21
552.21
1,118,997
-16.87(-2.96%)
Dec 19, 2023
566.86
570.22
566.14
569.08
638,655
+3.02(+0.53%)
Dec 18, 2023
567.62
568.56
560.90
566.05
758,350
-1.58(-0.28%)
Dec 15, 2023
567.18
574.01
566.40
567.63
1,351,350
+2.10(+0.37%)
Dec 14, 2023
554.72
567.12
554.72
565.53
1,126,267
+15.25(+2.77%)
Dec 13, 2023
542.01
553.41
539.99
550.27
1,913,317
+8.35(+1.54%)
Dec 12, 2023
535.34
542.01
534.39
541.93
743,137
+3.88(+0.72%)
Dec 11, 2023
525.18
539.72
524.62
538.05
1,329,022
+17.75(+3.41%)
Dec 08, 2023
515.01
522.58
514.79
520.30
1,406,627
+4.08(+0.79%)
Dec 07, 2023
507.48
517.82
505.46
516.22
640,385
+13.48(+2.68%)
Dec 06, 2023
513.21
513.50
502.16
502.74
896,867
-3.12(-0.62%)
Dec 05, 2023
503.88
507.21
501.67
505.87
857,655
-2.89(-0.57%)
Dec 04, 2023
509.27
509.79
501.42
508.76
604,685
-5.76(-1.12%)
Dec 01, 2023
509.46
515.48
505.49
514.52
574,922
+2.40(+0.47%)
Nov 30, 2023
516.52
517.04
507.99
512.12
806,461
-3.60(-0.70%)
Nov 29, 2023
517.41
523.46
514.85
515.72
1,224,538
+5.53(+1.08%)
Nov 28, 2023
510.24
512.88
506.08
510.18
618,092
-3.00(-0.58%)
Nov 27, 2023
512.00
517.54
510.72
513.18
606,742
-0.72(-0.14%)
Nov 24, 2023
513.50
514.48
511.69
513.90
172,678
+0.37(+0.07%)
Nov 22, 2023
515.32
521.65
512.10
513.53
683,506
+1.64(+0.32%)
Nov 21, 2023
517.37
517.37
509.26
511.90
1,003,250
-9.75(-1.87%)
Nov 20, 2023
513.51
523.43
513.34
521.65
496,274
+7.58(+1.47%)
Nov 17, 2023
508.90
515.07
508.06
514.07
607,049
+3.59(+0.70%)
Nov 16, 2023
508.09
512.00
506.37
510.48
760,318
+0.25(+0.05%)
Nov 15, 2023
509.70
514.04
506.38
510.23
1,706,712
+3.68(+0.73%)
Nov 14, 2023
500.84
508.06
499.97
506.55
923,218
+18.07(+3.70%)
Nov 13, 2023
489.41
490.16
485.31
488.49
650,237
-4.80(-0.97%)
Nov 10, 2023
480.11
494.83
478.13
493.29
745,769
+19.12(+4.03%)
Nov 09, 2023
479.56
485.26
473.21
474.17
796,252
-2.28(-0.48%)
Nov 08, 2023
476.42
478.69
473.16
476.45
745,287
+0.48(+0.10%)
Nov 07, 2023
471.93
478.06
471.20
475.97
519,545
+3.01(+0.64%)
Nov 06, 2023
474.61
475.92
468.49
472.96
580,744
-0.88(-0.19%)
Nov 03, 2023
466.82
477.28
465.95
473.84
778,081
+12.13(+2.63%)
Nov 02, 2023
460.41
465.01
455.69
461.71
909,893
+10.26(+2.27%)
Nov 01, 2023
441.12
451.86
441.12
451.45
1,184,044
+10.38(+2.35%)
Oct 31, 2023
437.45
442.20
431.92
441.07
639,272
+4.00(+0.91%)
Oct 30, 2023
439.84
442.66
432.32
437.07
925,064
-5.93(-1.34%)
Oct 27, 2023
444.51
447.19
440.98
443.00
814,781
+4.72(+1.08%)
Oct 26, 2023
442.86
448.05
436.30
438.29
1,506,710
-2.62(-0.59%)
Oct 25, 2023
453.41
454.94
438.60
440.91
1,080,796
-18.57(-4.04%)
Oct 24, 2023
456.09
460.38
453.95
459.48
746,470
+6.15(+1.36%)
Oct 23, 2023
453.22
461.14
448.41
453.33
950,603
-2.59(-0.57%)
Oct 20, 2023
462.58
465.84
455.10
455.92
1,007,446
-6.69(-1.45%)
Oct 19, 2023
474.13
475.41
460.95
462.61
1,470,503
-7.24(-1.54%)
Oct 18, 2023
470.30
473.88
467.37
469.85
957,871
-8.62(-1.80%)
Oct 17, 2023
472.38
481.89
466.93
478.48
819,187
-3.52(-0.73%)
Oct 16, 2023
476.87
483.77
477.12
482.00
578,990
+6.73(+1.42%)
Oct 13, 2023
489.54
490.11
474.35
475.27
850,971
-13.30(-2.72%)
Oct 12, 2023
488.13
495.58
483.86
488.57
1,020,257
+1.25(+0.26%)
Oct 11, 2023
485.34
488.30
481.52
487.32
997,754
+3.64(+0.75%)
Oct 10, 2023
479.05
487.99
477.07
483.68
622,420
+6.12(+1.28%)
Oct 09, 2023
473.61
478.91
470.10
477.56
695,407
-1.20(-0.25%)
Oct 06, 2023
466.27
481.09
463.19
478.76
1,276,710
+10.07(+2.15%)
Oct 05, 2023
471.09
472.90
464.36
468.69
636,092
-2.28(-0.48%)
Oct 04, 2023
467.06
472.38
463.65
470.97
1,096,656
+6.17(+1.33%)
Oct 03, 2023
470.20
476.80
461.52
464.80
896,887
-9.82(-2.07%)
Oct 02, 2023
473.26
478.36
468.87
474.62
823,600
+2.38(+0.50%)
Sep 29, 2023
477.34
479.06
470.78
472.24
936,991
+1.70(+0.36%)
Sep 28, 2023
461.02
475.50
459.12
470.53
1,228,299
+8.56(+1.85%)
Sep 27, 2023
461.69
465.46
455.11
461.98
911,468
+4.04(+0.88%)
Sep 26, 2023
462.61
463.79
455.90
457.94
785,351
-8.47(-1.82%)
Sep 25, 2023
460.85
466.60
462.51
466.41
532,759
+3.39(+0.73%)
Sep 22, 2023
463.57
467.64
461.20
463.02
803,877
+3.82(+0.83%)
Sep 21, 2023
462.25
465.19
458.99
459.19
850,000
-8.63(-1.85%)
Sep 20, 2023
477.80
479.81
467.67
467.83
712,447
-7.81(-1.64%)
Sep 19, 2023
478.25
478.51
473.10
475.64
521,306
-4.04(-0.84%)
Sep 18, 2023
474.38
481.44
473.42
479.68
577,991
+1.63(+0.34%)
Sep 15, 2023
489.34
489.34
475.63
478.05
973,346
-14.21(-2.89%)
Sep 14, 2023
493.50
494.32
487.60
492.26
678,437
+3.50(+0.72%)
Sep 13, 2023
486.13
493.70
485.61
488.76
982,025
+2.49(+0.51%)
Sep 12, 2023
487.19
494.56
485.92
486.27
577,258
-4.16(-0.85%)
Sep 11, 2023
496.87
496.96
483.81
490.43
477,422
-0.28(-0.06%)
Sep 08, 2023
492.22
495.79
488.66
490.71
447,502
-2.55(-0.52%)
Sep 07, 2023
493.23
494.67
487.04
493.26
1,300,926
-11.55(-2.29%)
Sep 06, 2023
507.07
510.43
499.14
504.81
673,796
-3.68(-0.72%)
Sep 05, 2023
506.86
512.48
504.14
508.49
627,824
-0.17(-0.03%)
Sep 01, 2023
510.73
511.89
504.98
508.66
634,719
+1.32(+0.26%)
Aug 31, 2023
502.03
510.26
502.03
507.34
707,269
+3.49(+0.69%)
Aug 30, 2023
499.99
505.92
496.41
503.85
1,030,828
+2.36(+0.47%)
Aug 29, 2023
486.21
503.14
485.50
501.49
915,539
+12.84(+2.63%)
Aug 28, 2023
487.29
490.00
483.67
488.65
572,512
+6.11(+1.27%)
Aug 25, 2023
480.36
486.67
472.89
482.54
1,152,896
+2.07(+0.43%)
Aug 24, 2023
506.27
506.54
479.38
480.48
1,625,956
-16.42(-3.30%)
Aug 23, 2023
484.13
498.65
483.58
496.90
1,008,409
+9.95(+2.04%)
Aug 22, 2023
497.28
497.89
485.28
486.94
690,019
-4.33(-0.88%)
Aug 21, 2023
479.81
492.00
479.04
491.27
924,885
+13.72(+2.87%)
Aug 18, 2023
469.82
479.26
468.84
477.55
776,976
+2.55(+0.54%)
Aug 17, 2023
480.58
481.67
473.50
475.00
879,770
-4.69(-0.98%)
Aug 16, 2023
488.63
489.12
479.31
479.69
952,837
-9.47(-1.94%)
Aug 15, 2023
494.89
496.48
488.59
489.16
763,882
-8.31(-1.67%)
Aug 14, 2023
481.66
497.58
480.00
497.46
1,050,148
+13.95(+2.88%)
Aug 11, 2023
489.45
489.78
482.64
483.51
1,302,638
-12.01(-2.42%)
Aug 10, 2023
501.51
506.83
492.16
495.53
1,285,483
-2.01(-0.40%)
Aug 09, 2023
506.48
506.68
496.53
497.53
1,082,763
-9.30(-1.83%)
Aug 08, 2023
506.98
507.41
500.04
506.83
928,487
-8.20(-1.59%)
Aug 07, 2023
513.33
515.68
510.21
515.03
759,162
+5.37(+1.05%)
Aug 04, 2023
508.62
516.75
504.05
509.66
1,388,818
-0.81(-0.16%)
Aug 03, 2023
505.65
514.15
503.76
510.47
1,462,890
-1.31(-0.26%)
Aug 02, 2023
525.39
525.52
508.73
511.78
1,569,526
-20.37(-3.83%)
Aug 01, 2023
526.94
533.27
525.31
532.15
454,200
+0.34(+0.06%)
Jul 31, 2023
531.55
533.38
528.52
531.81
546,609
+2.20(+0.41%)
Jul 28, 2023
528.17
531.41
523.01
529.61
946,964
+11.31(+2.18%)
Jul 27, 2023
521.96
529.13
515.40
518.30
1,279,021
+9.57(+1.88%)
Jul 26, 2023
509.42
513.03
503.17
508.73
878,566
-7.12(-1.38%)
Jul 25, 2023
510.25
518.92
510.25
515.85
626,552
+8.53(+1.68%)
Jul 24, 2023
507.33
510.93
504.69
507.32
518,159
-0.02(-0.00%)
Jul 21, 2023
508.27
512.08
504.50
507.34
848,110
+4.54(+0.90%)
Jul 20, 2023
512.47
514.24
500.51
502.80
1,706,243
-18.98(-3.64%)
Jul 19, 2023
528.73
529.11
520.47
521.77
831,884
-6.27(-1.19%)
Jul 18, 2023
524.80
529.76
520.69
528.04
895,612
+0.97(+0.18%)
Jul 17, 2023
514.94
529.67
511.77
527.07
982,649
+12.32(+2.39%)
Jul 14, 2023
521.33
526.00
512.62
514.75
1,719,530
-6.52(-1.25%)
Jul 13, 2023
516.13
522.45
514.14
521.27
936,312
+10.55(+2.07%)
Jul 12, 2023
508.63
511.64
505.76
510.72
1,432,509
+9.34(+1.86%)
Jul 11, 2023
503.10
504.01
494.14
501.38
795,325
+0.02(+0.00%)
Jul 10, 2023
492.68
501.80
492.18
501.36
615,154
+10.22(+2.08%)
Jul 07, 2023
491.85
498.94
490.34
491.13
612,123
+0.21(+0.04%)
Jul 06, 2023
488.75
491.75
484.74
490.93
1,159,011
-6.27(-1.26%)
Jul 05, 2023
505.03
506.08
497.04
497.19
946,937
-11.24(-2.21%)
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
.