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 (%)
Mar 28, 2024
225.13
225.66
225.61
225.63
1,796,538
+0.24(+0.11%)
Mar 27, 2024
225.10
225.47
221.12
225.39
4,166,886
+2.80(+1.26%)
Mar 26, 2024
225.90
226.59
222.55
222.60
4,418,470
-1.69(-0.75%)
Mar 25, 2024
221.97
226.32
221.43
224.28
2,284,992
-0.88(-0.39%)
Mar 22, 2024
223.88
226.81
223.16
225.16
2,662,298
+0.27(+0.12%)
Mar 21, 2024
227.08
228.99
224.47
224.89
4,064,402
+4.95(+2.25%)
Mar 20, 2024
216.78
220.52
215.04
219.94
3,393,278
+3.68(+1.70%)
Mar 19, 2024
215.25
217.19
212.17
216.26
3,567,136
-1.83(-0.84%)
Mar 18, 2024
221.99
222.83
217.87
218.09
3,147,043
-0.17(-0.08%)
Mar 15, 2024
216.90
220.86
216.60
218.26
4,114,737
-1.58(-0.72%)
Mar 14, 2024
223.06
224.32
217.62
219.84
4,670,568
-3.82(-1.71%)
Mar 13, 2024
226.53
226.85
222.30
223.66
3,270,997
-5.59(-2.44%)
Mar 12, 2024
227.46
229.36
223.48
229.24
3,605,686
+4.66(+2.07%)
Mar 11, 2024
224.98
226.27
222.01
224.58
4,509,175
-3.02(-1.33%)
Mar 08, 2024
238.00
239.46
227.45
227.61
10,507,241
-9.60(-4.05%)
Mar 07, 2024
232.26
238.16
232.12
237.21
4,805,283
+7.87(+3.43%)
Mar 06, 2024
228.50
231.75
226.79
229.34
5,538,935
+5.50(+2.46%)
Mar 05, 2024
225.56
227.12
221.38
223.84
7,243,726
-4.48(-1.96%)
Mar 04, 2024
228.60
230.81
227.06
228.31
7,329,693
+2.22(+0.98%)
Mar 01, 2024
219.37
227.07
219.12
226.09
6,136,958
+9.23(+4.26%)
Feb 29, 2024
213.76
217.30
213.09
216.87
3,383,512
+5.72(+2.71%)
Feb 28, 2024
211.18
212.27
210.15
211.15
2,925,599
-2.40(-1.12%)
Feb 27, 2024
214.79
215.34
212.99
213.55
4,567,880
-0.21(-0.10%)
Feb 26, 2024
213.81
214.71
212.27
213.76
3,764,648
+2.09(+0.99%)
Feb 23, 2024
215.06
216.16
210.54
211.67
5,116,899
-2.31(-1.08%)
Feb 22, 2024
211.96
215.13
211.02
213.98
6,682,580
+10.05(+4.93%)
Feb 21, 2024
202.09
203.98
201.02
203.93
4,482,397
-0.47(-0.23%)
Feb 20, 2024
205.95
206.69
201.25
204.40
5,552,785
-3.50(-1.68%)
Feb 16, 2024
210.65
212.26
207.28
207.90
4,112,991
-1.18(-0.57%)
Feb 15, 2024
210.64
210.90
208.15
209.08
2,844,818
-0.20(-0.10%)
Feb 14, 2024
207.28
209.39
206.38
209.28
3,239,963
+4.62(+2.26%)
Feb 13, 2024
202.89
206.87
201.90
204.66
6,560,575
-4.29(-2.06%)
Feb 12, 2024
209.35
212.82
208.11
208.95
4,307,738
-0.38(-0.18%)
Feb 09, 2024
206.49
209.66
205.28
209.33
3,527,528
+4.09(+1.99%)
Feb 08, 2024
202.41
206.72
202.33
205.24
2,764,853
+3.47(+1.72%)
Feb 07, 2024
200.14
201.96
198.06
201.77
4,849,734
+3.04(+1.53%)
Feb 06, 2024
201.65
201.80
196.50
198.73
3,629,630
-2.34(-1.17%)
Feb 05, 2024
200.06
202.08
197.85
201.08
4,744,712
+2.71(+1.37%)
Feb 02, 2024
195.86
198.83
195.33
198.37
4,812,127
+2.50(+1.28%)
Feb 01, 2024
195.69
196.35
193.30
195.87
3,446,242
+0.97(+0.50%)
Jan 31, 2024
194.69
198.47
193.16
194.90
6,588,566
-2.86(-1.45%)
Jan 30, 2024
199.67
200.89
196.94
197.77
3,062,127
-3.10(-1.54%)
Jan 29, 2024
199.19
200.87
197.74
200.87
3,472,492
+2.07(+1.04%)
Jan 26, 2024
200.13
201.49
198.11
198.80
5,794,623
-5.51(-2.70%)
Jan 25, 2024
208.65
208.78
203.28
204.31
3,908,029
-0.57(-0.28%)
Jan 24, 2024
204.27
207.60
202.67
204.88
6,295,656
+2.94(+1.46%)
Jan 23, 2024
200.68
202.18
198.77
201.94
3,268,535
+1.33(+0.66%)
Jan 22, 2024
201.61
203.23
198.77
200.61
5,294,667
+0.66(+0.33%)
Jan 19, 2024
194.85
200.21
193.86
199.95
5,339,070
+7.53(+3.91%)
Jan 18, 2024
191.45
192.68
189.38
192.42
3,556,243
+6.15(+3.30%)
Jan 17, 2024
186.08
186.50
183.12
186.28
4,976,634
-1.72(-0.92%)
Jan 16, 2024
185.60
189.27
184.65
188.00
4,159,880
+2.63(+1.42%)
Jan 12, 2024
186.44
187.35
184.47
185.37
2,282,274
-0.82(-0.44%)
Jan 11, 2024
185.77
187.40
182.55
186.19
3,699,200
+0.69(+0.37%)
Jan 10, 2024
186.56
186.59
183.16
185.51
2,823,064
-0.62(-0.34%)
Jan 09, 2024
183.97
187.56
183.69
186.13
2,947,769
+0.06(+0.03%)
Jan 08, 2024
181.44
186.56
181.39
186.07
3,194,839
+5.87(+3.26%)
Jan 05, 2024
179.54
181.78
178.97
180.20
3,898,275
+0.99(+0.55%)
Jan 04, 2024
177.87
181.03
177.47
179.21
3,744,679
-1.52(-0.84%)
Jan 03, 2024
181.43
182.45
180.01
180.72
4,077,332
-3.97(-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
.