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 (%)
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
529.78
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%)
Jul 03, 2023
506.26
509.65
502.85
508.43
271,596
+4.48(+0.89%)
Jun 30, 2023
501.75
505.97
499.96
503.95
542,980
+7.67(+1.55%)
Jun 29, 2023
498.16
498.51
492.17
496.28
561,402
+0.14(+0.03%)
Jun 28, 2023
491.93
500.34
491.39
496.14
976,911
-3.86(-0.77%)
Jun 27, 2023
484.82
500.84
482.98
500.00
925,955
+16.88(+3.49%)
Jun 26, 2023
484.94
492.38
483.10
483.12
818,897
+1.56(+0.32%)
Jun 23, 2023
482.29
484.62
479.36
481.56
690,758
-8.63(-1.76%)
Jun 22, 2023
484.60
492.23
483.93
490.19
1,226,925
+2.27(+0.47%)
Jun 21, 2023
496.97
499.45
487.35
487.92
1,385,158
-12.19(-2.44%)
Jun 20, 2023
501.87
506.29
495.70
500.11
679,215
-4.08(-0.81%)
Jun 16, 2023
514.01
514.06
503.46
504.19
1,663,010
-4.70(-0.92%)
Jun 15, 2023
507.22
512.64
505.24
508.89
2,201,205
+95.60(+23.13%)
May 08, 2023
411.09
413.57
407.68
413.29
458,815
+1.74(+0.42%)
May 05, 2023
403.09
413.27
401.06
411.55
544,226
+8.96(+2.22%)
May 04, 2023
401.66
406.05
398.98
402.59
704,369
-2.27(-0.56%)
May 03, 2023
407.26
412.17
404.57
404.86
848,427
-4.70(-1.15%)
May 02, 2023
412.67
415.02
405.57
409.57
710,880
-2.95(-0.71%)
May 01, 2023
410.45
413.71
409.38
412.51
606,218
+3.70(+0.91%)
Apr 28, 2023
403.44
408.91
401.65
408.81
792,773
+7.24(+1.80%)
Apr 27, 2023
399.37
402.08
391.40
401.57
1,047,394
+1.69(+0.42%)
Apr 26, 2023
401.90
403.98
397.84
399.88
644,843
+2.12(+0.53%)
Apr 25, 2023
409.13
409.17
397.50
397.76
833,622
-13.83(-3.36%)
Apr 24, 2023
412.70
415.05
408.81
411.59
696,320
-1.86(-0.45%)
Apr 21, 2023
415.06
415.06
409.80
413.44
725,078
-3.06(-0.73%)
Apr 20, 2023
412.71
422.75
412.29
416.50
802,283
-0.39(-0.09%)
Apr 19, 2023
415.90
417.88
414.33
416.89
424,307
-4.61(-1.09%)
Apr 18, 2023
422.96
426.61
418.30
421.50
929,254
+1.81(+0.43%)
Apr 17, 2023
415.17
419.95
413.92
419.68
741,394
+0.00(+0.00%)
Apr 14, 2023
419.94
425.02
415.11
419.68
659,868
-0.66(-0.16%)
Apr 13, 2023
417.85
422.80
414.50
420.34
1,012,673
+3.43(+0.82%)
Apr 12, 2023
428.88
429.01
416.50
416.91
873,304
-7.77(-1.83%)
Apr 11, 2023
429.27
429.57
423.86
424.67
612,268
-2.24(-0.52%)
Apr 10, 2023
415.89
427.21
415.23
426.91
647,313
+7.41(+1.77%)
Apr 06, 2023
417.83
422.60
414.60
419.50
636,724
-2.17(-0.52%)
Apr 05, 2023
424.53
424.89
417.22
421.68
1,123,014
-7.44(-1.73%)
Apr 04, 2023
438.06
438.19
426.72
429.12
781,142
-8.15(-1.86%)
Apr 03, 2023
438.50
440.17
431.86
437.27
630,712
-3.81(-0.86%)
Mar 31, 2023
435.03
441.74
434.32
441.08
722,868
+2.72(+0.62%)
Mar 30, 2023
436.72
441.23
435.26
438.36
874,436
+7.10(+1.65%)
Mar 29, 2023
424.80
434.26
424.01
431.26
1,055,161
+13.43(+3.21%)
Mar 28, 2023
420.01
420.36
411.46
417.83
919,947
-3.16(-0.75%)
Mar 27, 2023
427.52
428.83
419.50
420.98
606,978
-5.00(-1.17%)
Mar 24, 2023
429.99
431.16
421.67
425.98
1,049,519
-7.52(-1.73%)
Mar 23, 2023
429.33
439.31
425.93
433.50
1,357,371
+11.50(+2.72%)
Mar 22, 2023
426.25
437.58
421.89
422.00
1,115,334
-4.24(-0.99%)
Mar 21, 2023
428.86
433.37
419.91
426.24
976,193
+0.84(+0.20%)
Mar 20, 2023
421.76
426.76
418.28
425.40
725,814
+4.45(+1.06%)
Mar 17, 2023
424.38
427.66
418.65
420.94
952,876
-2.62(-0.62%)
Mar 16, 2023
405.86
424.49
404.09
423.56
1,293,390
+15.92(+3.91%)
Mar 15, 2023
406.56
408.58
399.03
407.64
1,188,077
-4.81(-1.17%)
Mar 14, 2023
407.72
415.01
405.79
412.45
923,101
+11.72(+2.92%)
Mar 13, 2023
396.44
405.67
392.29
400.74
1,182,432
+0.12(+0.03%)
Mar 10, 2023
410.71
411.77
398.72
400.62
1,118,758
-7.90(-1.93%)
Mar 09, 2023
416.26
422.71
407.89
408.52
1,309,867
-8.28(-1.99%)
Mar 08, 2023
407.63
417.25
407.63
416.80
703,665
+10.80(+2.66%)
Mar 07, 2023
410.76
412.50
404.37
406.00
639,565
-4.32(-1.05%)
Mar 06, 2023
416.31
419.89
409.35
410.33
733,188
-4.83(-1.16%)
Mar 03, 2023
408.76
415.61
405.69
415.15
811,707
+6.30(+1.54%)
Mar 02, 2023
399.30
410.80
396.20
408.85
1,047,188
+3.24(+0.80%)
Mar 01, 2023
406.99
410.55
404.00
405.61
646,162
+0.11(+0.03%)
Feb 28, 2023
403.17
410.98
402.30
405.50
532,788
+1.38(+0.34%)
Feb 27, 2023
408.70
408.76
403.96
404.11
686,719
+2.13(+0.53%)
Feb 24, 2023
402.06
404.10
398.97
401.99
957,575
-7.33(-1.79%)
Feb 23, 2023
409.62
411.27
401.29
409.32
1,555,444
+13.03(+3.29%)
Feb 22, 2023
399.13
402.11
393.89
396.29
768,816
-1.91(-0.48%)
Feb 21, 2023
405.12
409.90
397.43
398.20
743,903
-13.33(-3.24%)
Feb 17, 2023
415.56
416.78
407.79
411.52
1,032,457
-6.51(-1.56%)
Feb 16, 2023
420.82
425.24
417.35
418.03
1,144,043
-10.51(-2.45%)
Feb 15, 2023
422.36
428.76
419.24
428.54
722,165
+1.74(+0.41%)
Feb 14, 2023
415.49
428.09
412.38
426.80
1,087,439
+7.61(+1.82%)
Feb 13, 2023
415.07
420.40
411.44
419.19
712,985
+6.07(+1.47%)
Feb 10, 2023
415.50
416.71
408.62
413.12
993,188
-6.68(-1.59%)
Feb 09, 2023
426.18
430.96
416.69
419.80
1,015,423
+1.07(+0.26%)
Feb 08, 2023
425.08
428.57
417.75
418.73
1,185,052
-9.20(-2.15%)
Feb 07, 2023
416.34
429.98
415.29
427.93
1,106,216
+13.19(+3.18%)
Feb 06, 2023
415.00
421.12
412.88
414.74
840,113
-6.85(-1.62%)
Feb 03, 2023
420.42
431.27
419.35
421.59
1,871,684
-8.39(-1.95%)
Feb 02, 2023
424.55
433.48
422.13
429.98
2,514,119
+9.74(+2.32%)
Feb 01, 2023
401.39
424.49
401.04
420.24
2,421,493
+20.83(+5.21%)
Jan 31, 2023
391.35
399.60
390.97
399.41
1,045,718
+7.31(+1.86%)
Jan 30, 2023
397.31
399.71
391.79
392.10
1,476,928
-10.70(-2.66%)
Jan 27, 2023
398.37
406.28
397.35
402.80
1,445,533
-2.58(-0.64%)
Jan 26, 2023
403.23
405.89
396.56
405.38
1,305,884
+6.72(+1.69%)
Jan 25, 2023
390.59
399.37
387.59
398.66
1,108,695
+1.08(+0.27%)
Jan 24, 2023
395.72
401.31
395.18
397.58
794,530
-3.03(-0.76%)
Jan 23, 2023
385.02
401.95
384.40
400.61
1,929,082
+19.16(+5.02%)
Jan 20, 2023
373.86
381.69
370.06
381.45
1,129,663
+11.58(+3.13%)
Jan 19, 2023
377.17
377.37
368.68
369.88
1,271,363
-10.68(-2.81%)
Jan 18, 2023
386.85
389.57
380.42
380.56
1,183,562
-2.01(-0.52%)
Jan 17, 2023
380.82
386.43
379.03
382.56
1,015,209
+0.44(+0.11%)
Jan 13, 2023
375.62
382.17
375.15
382.13
700,653
+1.57(+0.41%)
Jan 12, 2023
378.01
382.85
370.20
380.56
1,118,053
+4.57(+1.22%)
Jan 11, 2023
371.42
376.14
368.30
375.98
902,971
+4.79(+1.29%)
Jan 10, 2023
365.20
371.70
363.30
371.19
949,026
+4.74(+1.29%)
Jan 09, 2023
366.43
374.79
364.09
366.45
1,543,385
+6.63(+1.84%)
Jan 06, 2023
348.48
361.72
343.77
359.83
1,650,221
+16.00(+4.65%)
Jan 05, 2023
346.27
348.74
343.26
343.83
900,076
-5.90(-1.69%)
Jan 04, 2023
347.44
351.66
343.43
349.72
1,095,993
+8.78(+2.57%)
Jan 03, 2023
350.13
350.67
338.88
340.95
958,285
-3.35(-0.97%)
Dec 30, 2022
339.69
344.88
337.24
344.30
677,188
-0.32(-0.09%)
Dec 29, 2022
339.40
346.22
338.15
344.62
1,098,788
+10.66(+3.19%)
Dec 28, 2022
336.77
340.90
332.60
333.96
902,924
-5.00(-1.47%)
Dec 27, 2022
342.45
342.77
337.40
338.96
1,177,274
-6.23(-1.81%)
Dec 23, 2022
341.91
345.20
338.43
345.19
866,468
+0.30(+0.09%)
Dec 22, 2022
352.44
353.00
337.63
344.90
1,820,321
-14.52(-4.04%)
Dec 21, 2022
353.96
360.61
353.28
359.42
771,083
+7.92(+2.25%)
Dec 20, 2022
349.25
354.73
348.46
351.50
763,106
-2.16(-0.61%)
Dec 19, 2022
357.72
358.54
350.01
353.66
751,886
-4.43(-1.24%)
Dec 16, 2022
358.91
362.02
354.56
358.10
830,702
-2.73(-0.76%)
Dec 15, 2022
368.85
370.45
360.33
360.82
1,308,080
-15.94(-4.23%)
Dec 14, 2022
381.57
386.14
372.36
376.76
1,336,719
-5.74(-1.50%)
Dec 13, 2022
393.01
394.72
377.71
382.50
1,522,555
+6.46(+1.72%)
Dec 12, 2022
367.68
376.44
365.80
376.04
735,038
+6.54(+1.77%)
Dec 09, 2022
371.31
376.03
368.18
369.50
591,044
-3.45(-0.93%)
Dec 08, 2022
364.68
373.22
362.26
372.95
910,201
+10.48(+2.89%)
Dec 07, 2022
359.38
365.02
358.69
362.47
713,286
-0.78(-0.21%)
Dec 06, 2022
371.02
371.40
359.58
363.25
737,256
-7.81(-2.10%)
Dec 05, 2022
373.26
376.86
367.70
371.06
914,832
-4.76(-1.27%)
Dec 02, 2022
370.57
376.41
368.68
375.81
1,050,952
-4.29(-1.13%)
Dec 01, 2022
385.13
385.52
374.81
380.11
1,392,604
-2.75(-0.72%)
Nov 30, 2022
362.54
383.12
359.17
382.86
1,407,112
+21.67(+6.00%)
Nov 29, 2022
363.68
365.72
358.98
361.19
617,589
-1.40(-0.39%)
Nov 28, 2022
367.27
371.16
360.09
362.59
1,080,330
-9.30(-2.50%)
Nov 25, 2022
374.61
375.92
371.89
371.89
393,217
-5.02(-1.33%)
Nov 23, 2022
372.01
380.54
371.97
376.91
1,319,535
+4.50(+1.21%)
Nov 22, 2022
364.73
372.70
361.68
372.41
1,110,970
+10.78(+2.98%)
Nov 21, 2022
363.73
365.03
360.49
361.63
613,176
-6.10(-1.66%)
Nov 18, 2022
373.05
373.13
363.76
367.73
1,049,284
+0.82(+0.22%)
Nov 17, 2022
356.50
368.55
355.86
366.91
1,339,530
+2.85(+0.78%)
Nov 16, 2022
371.09
371.83
361.76
364.06
1,612,453
-15.68(-4.13%)
Nov 15, 2022
384.34
385.38
374.59
379.74
1,652,977
+10.70(+2.90%)
Nov 14, 2022
371.11
376.30
368.92
369.05
1,245,448
-4.08(-1.09%)
Nov 11, 2022
363.82
375.32
359.65
373.13
2,065,554
+11.08(+3.06%)
Nov 10, 2022
346.87
362.95
343.97
362.05
1,805,421
+33.95(+10.35%)
Nov 09, 2022
333.19
334.51
327.60
328.10
1,208,755
-10.83(-3.20%)
Nov 08, 2022
337.84
342.93
332.06
338.93
1,316,924
+7.30(+2.20%)
Nov 07, 2022
327.62
332.90
323.34
331.63
1,198,225
+7.01(+2.16%)
Nov 04, 2022
321.45
325.44
316.99
324.62
1,554,610
+14.36(+4.63%)
Nov 03, 2022
308.59
315.07
305.36
310.26
1,267,553
-4.21(-1.34%)
Nov 02, 2022
326.78
314.06
314.47
1,075,730
-10.25(-3.16%)
Nov 01, 2022
328.60
329.68
322.78
324.72
949,300
+2.59(+0.81%)
Oct 31, 2022
326.33
327.24
320.48
322.13
808,914
-7.17(-2.18%)
Oct 28, 2022
317.46
329.79
316.64
329.30
1,416,436
+12.42(+3.92%)
Oct 27, 2022
324.71
327.76
316.46
316.88
1,212,572
-5.72(-1.77%)
Oct 26, 2022
319.08
330.26
317.51
322.60
1,625,664
-3.21(-0.98%)
Oct 25, 2022
319.88
328.00
319.37
325.81
936,053
+7.27(+2.28%)
Oct 24, 2022
318.23
319.92
311.10
318.54
1,277,886
+1.37(+0.43%)
Oct 21, 2022
305.00
317.95
303.67
317.17
1,251,027
+11.37(+3.72%)
Oct 20, 2022
305.59
315.13
304.06
305.80
1,204,610
+1.88(+0.62%)
Oct 19, 2022
299.83
306.80
298.90
303.92
1,027,349
+1.93(+0.64%)
Oct 18, 2022
310.36
312.39
296.65
301.98
1,199,770
+1.04(+0.34%)
Oct 17, 2022
302.54
305.09
298.57
300.94
1,270,446
+6.25(+2.12%)
Oct 14, 2022
311.82
311.82
293.74
294.70
1,315,044
-12.82(-4.17%)
Oct 13, 2022
287.22
313.18
283.98
307.52
1,659,257
+8.60(+2.88%)
Oct 12, 2022
301.45
303.05
297.95
298.91
1,049,858
-2.93(-0.97%)
Oct 11, 2022
305.04
307.87
297.60
301.84
1,624,095
-8.73(-2.81%)
Oct 10, 2022
320.25
320.64
306.12
310.57
1,575,827
-10.93(-3.40%)
Oct 07, 2022
331.84
332.77
319.58
321.51
1,340,883
-20.52(-6.00%)
Oct 06, 2022
343.05
349.36
340.76
342.03
962,756
-1.37(-0.40%)
Oct 05, 2022
334.98
346.88
332.00
343.40
846,437
+2.78(+0.82%)
Oct 04, 2022
335.83
341.02
334.98
340.62
1,074,660
+15.26(+4.69%)
Oct 03, 2022
318.06
329.00
315.78
325.36
1,265,900
+10.87(+3.46%)
Sep 30, 2022
315.83
323.98
314.00
314.48
919,957
-5.49(-1.71%)
Sep 29, 2022
324.20
324.81
314.86
319.97
1,013,730
-10.27(-3.11%)
Sep 28, 2022
322.93
331.53
321.59
330.24
1,366,549
+4.62(+1.42%)
Sep 27, 2022
328.48
330.89
320.94
325.62
1,005,939
+3.00(+0.93%)
Sep 26, 2022
326.39
331.41
322.04
322.62
972,902
-4.91(-1.50%)
Sep 23, 2022
328.05
328.94
321.60
327.53
1,318,538
-4.44(-1.34%)
Sep 22, 2022
339.31
340.74
330.02
331.98
996,883
-9.28(-2.72%)
Sep 21, 2022
345.38
356.57
341.26
341.26
1,200,723
-3.48(-1.01%)
Sep 20, 2022
346.00
347.69
342.01
344.75
892,548
-4.64(-1.33%)
Sep 19, 2022
343.13
351.23
342.97
349.39
729,184
+1.83(+0.53%)
Sep 16, 2022
341.69
347.94
339.09
347.56
1,152,215
+2.07(+0.60%)
Sep 15, 2022
348.96
353.05
343.15
345.49
825,284
-5.83(-1.66%)
Sep 14, 2022
349.99
353.76
346.08
351.32
924,550
+3.94(+1.14%)
Sep 13, 2022
356.30
359.36
346.33
347.38
1,379,296
-23.00(-6.21%)
Sep 12, 2022
370.17
372.21
365.93
370.38
886,879
+1.80(+0.49%)
Sep 09, 2022
364.69
370.48
364.69
368.58
701,952
+8.64(+2.40%)
Sep 08, 2022
350.55
361.29
348.38
359.95
958,600
+5.97(+1.69%)
Sep 07, 2022
349.50
356.97
346.86
353.98
576,737
+5.89(+1.69%)
Sep 06, 2022
352.10
354.03
345.42
348.09
914,249
-4.06(-1.15%)
Sep 02, 2022
361.55
364.07
350.62
352.16
1,304,912
-3.91(-1.10%)
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
.