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
)
250.23
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 12, 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 (%)
Dec 29, 2023
579.15
580.31
571.69
574.78
485,234
-4.25(-0.73%)
Dec 28, 2023
581.46
582.57
578.27
579.03
351,447
-1.09(-0.19%)
Dec 27, 2023
581.27
582.26
576.91
580.12
626,245
+1.49(+0.26%)
Dec 26, 2023
571.18
580.92
571.18
578.63
635,640
+10.05(+1.77%)
Dec 22, 2023
569.47
571.99
564.53
568.58
789,657
+1.82(+0.32%)
Dec 21, 2023
563.42
567.80
560.80
566.77
863,930
+15.27(+2.77%)
Dec 20, 2023
564.10
567.39
551.50
551.50
1,120,425
-16.85(-2.96%)
Dec 19, 2023
566.14
569.50
565.42
568.35
639,470
+3.02(+0.53%)
Dec 18, 2023
566.90
567.83
560.18
565.33
759,318
-1.57(-0.28%)
Dec 15, 2023
566.46
573.28
565.68
566.91
1,353,075
+2.10(+0.37%)
Dec 14, 2023
554.01
566.40
554.01
564.80
1,127,704
+15.23(+2.77%)
Dec 13, 2023
541.32
552.71
539.30
549.57
1,915,759
+8.33(+1.54%)
Dec 12, 2023
534.65
541.32
533.71
541.24
744,085
+3.87(+0.72%)
Dec 11, 2023
524.51
539.04
523.95
537.36
1,330,718
+17.73(+3.41%)
Dec 08, 2023
514.35
521.91
514.13
519.64
1,408,422
+4.07(+0.79%)
Dec 07, 2023
506.83
517.16
504.81
515.57
641,202
+13.46(+2.68%)
Dec 06, 2023
512.56
512.85
501.52
502.10
898,011
-3.12(-0.62%)
Dec 05, 2023
503.24
506.56
501.03
505.22
858,749
-2.89(-0.57%)
Dec 04, 2023
508.62
509.14
500.78
508.11
605,457
-5.76(-1.12%)
Dec 01, 2023
508.81
514.82
504.84
513.86
575,656
+2.40(+0.47%)
Nov 30, 2023
515.87
516.38
507.34
511.46
807,490
-3.59(-0.70%)
Nov 29, 2023
516.75
522.79
514.19
515.06
1,226,101
+5.53(+1.08%)
Nov 28, 2023
509.59
512.23
505.44
509.53
618,881
-3.00(-0.58%)
Nov 27, 2023
511.34
516.88
510.07
512.53
607,517
-0.72(-0.14%)
Nov 24, 2023
512.85
513.82
511.04
513.25
172,899
+0.37(+0.07%)
Nov 22, 2023
514.66
520.98
511.44
512.88
684,378
+1.63(+0.32%)
Nov 21, 2023
516.71
516.71
508.62
511.24
1,004,530
-9.74(-1.87%)
Nov 20, 2023
512.86
522.76
512.69
520.98
496,907
+7.57(+1.47%)
Nov 17, 2023
508.25
514.41
507.41
513.41
607,824
+3.58(+0.70%)
Nov 16, 2023
507.44
511.34
505.73
509.83
761,288
+0.25(+0.05%)
Nov 15, 2023
509.05
513.38
505.74
509.58
1,708,890
+3.67(+0.73%)
Nov 14, 2023
500.20
507.41
499.33
505.91
924,396
+18.04(+3.70%)
Nov 13, 2023
488.79
489.54
484.69
487.86
651,067
-4.80(-0.97%)
Nov 10, 2023
479.50
494.20
477.52
492.66
746,720
+19.10(+4.03%)
Nov 09, 2023
478.95
484.64
472.61
473.56
797,269
-2.28(-0.48%)
Nov 08, 2023
475.82
478.08
472.56
475.85
746,238
+0.48(+0.10%)
Nov 07, 2023
471.32
477.45
470.60
475.37
520,208
+3.01(+0.64%)
Nov 06, 2023
474.00
475.32
467.89
472.36
581,485
-0.88(-0.19%)
Nov 03, 2023
466.23
476.67
465.36
473.24
779,074
+12.12(+2.63%)
Nov 02, 2023
459.82
464.41
455.11
461.12
911,054
+10.25(+2.27%)
Nov 01, 2023
440.56
451.28
440.56
450.87
1,185,555
+10.37(+2.35%)
Oct 31, 2023
436.89
441.64
431.37
440.51
640,087
+3.99(+0.91%)
Oct 30, 2023
439.28
442.10
431.77
436.51
926,245
-5.92(-1.34%)
Oct 27, 2023
443.94
446.62
440.42
442.44
815,821
+4.71(+1.08%)
Oct 26, 2023
442.30
447.48
435.75
437.73
1,508,633
-2.62(-0.59%)
Oct 25, 2023
452.83
454.36
438.04
440.35
1,082,175
-18.55(-4.04%)
Oct 24, 2023
455.51
459.79
453.37
458.90
747,422
+6.14(+1.36%)
Oct 23, 2023
452.64
460.55
447.83
452.75
951,816
-2.59(-0.57%)
Oct 20, 2023
462.00
465.25
454.52
455.34
1,008,732
-6.68(-1.45%)
Oct 19, 2023
473.53
474.80
460.36
462.02
1,472,380
-7.23(-1.54%)
Oct 18, 2023
469.70
473.28
466.77
469.25
959,093
-8.61(-1.80%)
Oct 17, 2023
471.77
481.27
466.34
477.87
820,232
-3.51(-0.73%)
Oct 16, 2023
476.26
483.16
476.51
481.38
579,728
+6.72(+1.42%)
Oct 13, 2023
488.92
489.49
473.75
474.66
852,057
-13.28(-2.72%)
Oct 12, 2023
487.51
494.94
483.24
487.94
1,021,559
+1.25(+0.26%)
Oct 11, 2023
484.72
487.68
480.91
486.70
999,027
+3.63(+0.75%)
Oct 10, 2023
478.44
487.37
476.46
483.06
623,215
+6.11(+1.28%)
Oct 09, 2023
473.01
478.30
469.50
476.95
696,295
-1.19(-0.25%)
Oct 06, 2023
465.68
480.48
462.60
478.15
1,278,340
+10.06(+2.15%)
Oct 05, 2023
470.49
472.30
463.77
468.09
636,904
-2.28(-0.48%)
Oct 04, 2023
466.47
471.78
463.06
470.37
1,098,055
+6.16(+1.33%)
Oct 03, 2023
469.60
476.19
460.93
464.20
898,032
-9.81(-2.07%)
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
.