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 (%)
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%)
Sep 01, 2022
353.54
356.11
345.03
356.06
1,541,310
-6.73(-1.86%)
Aug 31, 2022
368.25
368.26
359.62
362.79
1,008,923
-3.84(-1.05%)
Aug 30, 2022
374.94
375.09
362.13
366.63
1,090,652
-4.32(-1.16%)
Aug 29, 2022
374.57
378.91
370.33
370.95
874,186
-7.64(-2.02%)
Aug 26, 2022
400.46
401.38
378.00
378.59
963,975
-22.77(-5.67%)
Aug 25, 2022
387.54
401.83
387.33
401.36
910,167
+14.19(+3.67%)
Aug 24, 2022
385.76
388.50
382.69
387.17
424,516
+0.97(+0.25%)
Aug 23, 2022
384.56
392.09
384.12
386.20
824,562
+1.91(+0.50%)
Aug 22, 2022
391.21
391.95
382.42
384.29
986,206
-15.02(-3.76%)
Aug 19, 2022
404.74
406.79
397.26
399.31
789,439
-11.08(-2.70%)
Aug 18, 2022
402.33
413.13
400.88
410.39
576,889
+9.15(+2.28%)
Aug 17, 2022
404.87
405.07
395.63
401.24
895,357
-9.93(-2.42%)
Aug 16, 2022
413.29
415.11
406.58
411.17
531,489
-4.25(-1.02%)
Aug 15, 2022
412.04
416.58
409.22
415.42
450,169
+1.54(+0.37%)
Aug 12, 2022
404.80
415.00
403.32
413.88
696,581
+11.77(+2.93%)
Aug 11, 2022
406.05
413.99
401.23
402.12
816,699
-0.52(-0.13%)
Aug 10, 2022
396.90
403.38
391.61
402.64
1,173,490
+16.05(+4.15%)
Aug 09, 2022
395.80
396.21
381.27
386.59
1,484,044
-18.57(-4.58%)
Aug 08, 2022
405.71
410.21
398.93
405.16
1,039,879
-6.22(-1.51%)
Aug 05, 2022
407.34
414.92
405.47
411.38
1,114,046
-3.23(-0.78%)
Aug 04, 2022
410.68
415.86
409.48
414.61
651,815
+2.97(+0.72%)
Aug 03, 2022
400.45
412.44
400.19
411.63
971,587
+11.13(+2.78%)
Aug 02, 2022
396.74
406.59
395.06
400.51
721,566
-0.76(-0.19%)
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
.