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
)
234.01
-1.92 (-0.81%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Apr 29, 2022
404.57
412.42
391.66
392.79
1,424,487
-17.53(-4.27%)
Apr 28, 2022
396.70
414.71
391.71
410.33
1,683,434
+21.43(+5.51%)
Apr 27, 2022
386.72
398.62
385.85
388.89
1,476,381
-2.14(-0.55%)
Apr 26, 2022
403.64
404.35
390.57
391.03
1,986,595
-18.14(-4.43%)
Apr 25, 2022
399.09
409.28
397.89
409.17
2,160,527
+6.80(+1.69%)
Apr 22, 2022
410.88
413.16
401.69
402.37
1,554,115
-9.15(-2.22%)
Apr 21, 2022
428.01
432.77
409.40
411.52
1,224,021
-11.28(-2.67%)
Apr 20, 2022
430.45
434.18
421.31
422.80
1,300,785
-0.94(-0.22%)
Apr 19, 2022
413.00
424.64
410.90
423.74
1,032,774
+9.09(+2.19%)
Apr 18, 2022
405.56
418.32
405.06
414.66
1,234,127
+7.06(+1.73%)
Apr 14, 2022
421.93
422.03
407.07
407.60
2,007,772
-11.60(-2.77%)
Apr 13, 2022
413.02
422.10
410.47
419.20
1,123,650
+8.83(+2.15%)
Apr 12, 2022
420.32
423.43
408.22
410.37
2,003,926
-1.25(-0.30%)
Apr 11, 2022
414.04
417.51
410.67
411.62
1,459,651
-8.63(-2.05%)
Apr 08, 2022
427.37
427.53
419.58
420.25
1,530,610
-10.69(-2.48%)
Apr 07, 2022
429.42
434.81
421.93
430.95
1,194,008
+0.94(+0.22%)
Apr 06, 2022
431.23
437.82
426.33
430.01
1,643,997
-10.97(-2.49%)
Apr 05, 2022
458.47
458.86
439.80
440.97
1,378,578
-21.28(-4.60%)
Apr 04, 2022
456.05
462.90
454.33
462.25
920,064
+7.39(+1.62%)
Apr 01, 2022
465.81
466.90
448.07
454.86
1,833,886
-8.99(-1.94%)
Mar 31, 2022
474.30
476.40
462.60
463.85
1,145,693
-10.80(-2.28%)
Mar 30, 2022
486.54
488.26
472.13
474.65
1,111,631
-15.68(-3.20%)
Mar 29, 2022
486.99
491.11
480.43
490.33
1,052,128
+10.99(+2.29%)
Mar 28, 2022
472.80
479.34
465.99
479.34
930,121
+3.69(+0.78%)
Mar 25, 2022
476.20
477.49
467.76
475.65
1,056,727
-1.08(-0.23%)
Mar 24, 2022
458.50
477.10
456.62
476.73
1,701,403
+22.91(+5.05%)
Mar 23, 2022
461.29
466.94
453.69
453.82
1,202,907
-11.73(-2.52%)
Mar 22, 2022
462.14
471.05
461.68
465.55
983,537
+2.56(+0.55%)
Mar 21, 2022
462.11
466.78
454.71
462.98
1,635,608
-0.92(-0.20%)
Mar 18, 2022
451.85
465.78
449.05
463.90
1,705,291
+8.88(+1.95%)
Mar 17, 2022
447.11
455.02
443.65
455.02
1,408,131
+2.79(+0.62%)
Mar 16, 2022
437.38
452.30
432.64
452.23
1,658,850
+22.15(+5.15%)
Mar 15, 2022
415.31
431.10
412.70
430.09
1,356,221
+18.90(+4.60%)
Mar 14, 2022
423.67
425.87
409.25
411.19
1,936,793
-13.75(-3.24%)
Mar 11, 2022
440.56
441.38
424.08
424.94
2,223,201
-9.32(-2.15%)
Mar 10, 2022
435.51
435.94
425.72
434.26
1,637,300
-9.10(-2.05%)
Mar 09, 2022
439.85
446.71
434.84
443.36
1,584,501
+17.83(+4.19%)
Mar 08, 2022
420.37
441.07
413.36
425.53
2,692,932
+8.00(+1.92%)
Mar 07, 2022
440.88
444.02
417.44
417.52
1,998,261
-22.05(-5.02%)
Mar 04, 2022
447.16
451.10
434.62
439.57
1,514,260
-11.98(-2.65%)
Mar 03, 2022
464.05
464.19
448.81
451.56
1,422,224
-9.67(-2.10%)
Mar 02, 2022
450.74
464.45
449.69
461.23
969,954
+14.21(+3.18%)
Mar 01, 2022
461.96
464.65
442.12
447.02
1,452,384
-16.82(-3.63%)
Feb 28, 2022
460.60
467.95
454.68
463.83
1,484,229
-2.84(-0.61%)
Feb 25, 2022
458.99
466.67
457.00
466.67
2,407,412
+7.65(+1.67%)
Feb 24, 2022
425.61
459.75
424.58
459.02
2,949,016
+16.20(+3.66%)
Feb 23, 2022
458.89
463.68
441.39
442.82
2,221,369
-10.81(-2.38%)
Feb 22, 2022
451.48
464.52
446.43
453.63
2,851,606
-2.78(-0.61%)
Feb 18, 2022
456.41
0
-5.15(-1.12%)
Feb 17, 2022
473.21
473.86
460.85
461.56
2,040,372
-18.13(-3.78%)
Feb 16, 2022
473.53
481.35
469.34
479.69
919,828
+0.27(+0.06%)
Feb 15, 2022
464.18
480.66
462.94
479.42
1,663,194
+25.07(+5.52%)
Feb 14, 2022
455.46
463.52
448.42
454.35
1,936,761
+0.43(+0.09%)
Feb 11, 2022
479.06
482.54
450.66
453.92
2,685,766
-24.34(-5.09%)
Feb 10, 2022
481.60
496.82
475.53
478.25
1,571,785
-15.39(-3.12%)
Feb 09, 2022
484.26
493.70
478.19
493.64
1,722,657
+15.68(+3.28%)
Feb 08, 2022
464.20
478.93
463.42
477.96
1,000,437
+11.79(+2.53%)
Feb 07, 2022
467.59
473.96
464.41
466.17
1,194,333
-0.26(-0.06%)
Feb 04, 2022
461.61
470.43
455.36
466.44
1,724,777
+2.66(+0.57%)
Feb 03, 2022
472.68
462.00
463.78
2,215,244
-21.10(-4.35%)
Feb 02, 2022
482.49
486.10
475.67
484.88
1,775,712
+11.94(+2.53%)
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
.