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
)
216.17
+4.76 (+2.25%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Sep 30, 2019
201.38
202.63
200.50
202.26
376,213
+1.77(+0.88%)
Sep 27, 2019
204.21
204.63
198.89
200.50
723,916
-4.80(-2.34%)
Sep 26, 2019
205.03
205.90
203.26
205.30
374,632
+0.26(+0.13%)
Sep 25, 2019
200.62
205.70
198.88
205.04
360,156
+3.38(+1.67%)
Sep 24, 2019
205.87
206.57
200.58
201.66
411,497
-4.29(-2.09%)
Sep 23, 2019
202.63
206.03
202.48
205.96
739,693
+3.29(+1.63%)
Sep 20, 2019
207.03
207.03
201.93
202.66
680,845
-3.80(-1.84%)
Sep 19, 2019
208.09
208.74
206.41
206.46
370,615
-1.36(-0.66%)
Sep 18, 2019
207.68
207.82
204.77
207.82
229,212
+0.38(+0.18%)
Sep 17, 2019
206.62
207.71
205.33
207.44
233,938
+0.46(+0.22%)
Sep 16, 2019
206.76
207.84
205.03
206.99
294,237
-1.34(-0.64%)
Sep 13, 2019
209.01
209.35
207.37
208.33
458,586
-0.42(-0.20%)
Sep 12, 2019
210.37
210.80
207.55
208.75
601,539
+0.47(+0.22%)
Sep 11, 2019
206.39
208.40
205.08
208.28
493,961
+3.08(+1.50%)
Sep 10, 2019
203.66
205.21
202.05
205.21
452,109
+0.91(+0.45%)
Sep 09, 2019
204.38
206.00
203.52
204.29
336,785
+0.74(+0.37%)
Sep 06, 2019
203.55
204.11
202.19
203.55
445,567
+0.54(+0.27%)
Sep 05, 2019
201.19
205.38
200.63
203.00
713,110
+6.06(+3.08%)
Sep 04, 2019
194.73
197.09
194.73
196.95
485,968
+5.15(+2.69%)
Sep 03, 2019
192.85
193.64
190.69
191.79
991,576
-3.21(-1.65%)
Aug 30, 2019
195.97
196.78
194.15
195.00
355,068
+0.91(+0.47%)
Aug 29, 2019
192.89
195.24
192.46
194.09
1,313,404
+4.55(+2.40%)
Aug 28, 2019
187.65
189.97
186.32
189.54
254,120
+1.19(+0.63%)
Aug 27, 2019
190.42
191.37
187.44
188.35
451,675
-0.70(-0.37%)
Aug 26, 2019
190.30
190.60
188.32
189.05
349,446
+1.59(+0.85%)
Aug 23, 2019
193.57
194.93
186.93
187.46
593,915
-8.65(-4.41%)
Aug 22, 2019
196.39
197.08
193.94
196.11
2,094,721
+0.13(+0.07%)
Aug 21, 2019
195.99
196.97
195.15
195.97
245,091
+1.59(+0.82%)
Aug 20, 2019
195.04
195.57
193.35
194.38
256,455
-0.72(-0.37%)
Aug 19, 2019
196.18
196.88
194.24
195.11
1,594,997
+3.53(+1.84%)
Aug 16, 2019
188.57
192.12
188.57
191.58
528,823
+4.97(+2.66%)
Aug 15, 2019
187.98
188.50
184.99
186.61
338,922
-0.34(-0.18%)
Aug 14, 2019
188.43
189.90
185.99
186.96
968,194
-5.93(-3.08%)
Aug 13, 2019
187.35
194.54
186.11
192.89
771,667
+5.53(+2.95%)
Aug 12, 2019
187.87
189.54
186.53
187.35
412,302
-2.49(-1.31%)
Aug 09, 2019
191.16
191.96
188.54
189.84
662,682
-3.37(-1.75%)
Aug 08, 2019
189.76
193.28
188.51
193.21
757,811
+5.21(+2.77%)
Aug 07, 2019
183.85
188.59
183.85
188.00
762,998
+1.18(+0.63%)
Aug 06, 2019
187.54
189.20
184.75
186.82
517,823
+2.35(+1.28%)
Aug 05, 2019
187.15
187.31
182.79
184.47
876,578
-8.33(-4.32%)
Aug 02, 2019
193.70
195.38
191.08
192.79
814,914
-2.89(-1.47%)
Aug 01, 2019
198.78
204.48
193.99
195.68
899,854
-3.94(-1.98%)
Jul 31, 2019
204.91
205.22
197.63
199.62
481,044
-6.85(-3.32%)
Jul 30, 2019
204.90
206.90
204.12
206.47
275,962
-0.47(-0.23%)
Jul 29, 2019
206.02
207.14
204.28
206.94
714,114
+0.56(+0.27%)
Jul 26, 2019
207.92
207.92
206.22
206.38
219,109
-0.06(-0.03%)
Jul 25, 2019
208.46
208.56
205.82
206.43
646,195
-3.52(-1.68%)
Jul 24, 2019
205.16
210.33
205.16
209.96
851,389
+6.21(+3.05%)
Jul 23, 2019
202.33
203.75
201.45
203.75
452,775
+2.58(+1.28%)
Jul 22, 2019
198.26
201.45
198.26
201.17
955,305
+3.77(+1.91%)
Jul 19, 2019
198.37
199.21
197.19
197.40
459,111
-0.56(-0.28%)
Jul 18, 2019
194.74
198.08
194.74
197.96
366,169
+3.15(+1.62%)
Jul 17, 2019
195.35
195.68
194.11
194.80
275,308
+0.58(+0.30%)
Jul 16, 2019
195.40
195.79
193.19
194.22
393,857
-2.09(-1.06%)
Jul 15, 2019
195.50
197.04
195.19
196.31
239,455
+1.70(+0.88%)
Jul 12, 2019
191.61
194.80
191.61
194.60
460,371
+3.48(+1.82%)
Jul 11, 2019
191.45
191.84
189.98
191.13
902,458
+0.53(+0.28%)
Jul 10, 2019
191.15
193.26
190.29
190.59
498,329
+1.52(+0.81%)
Jul 09, 2019
186.82
189.38
186.35
189.07
470,161
+1.17(+0.62%)
Jul 08, 2019
187.64
188.44
186.72
187.90
203,457
-1.47(-0.77%)
Jul 05, 2019
187.97
189.51
187.22
189.37
326,826
-1.09(-0.57%)
Jul 03, 2019
191.32
191.44
189.01
190.45
258,164
-0.88(-0.46%)
Jul 02, 2019
193.18
193.37
190.45
191.33
483,027
-2.31(-1.19%)
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
.