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
)
205.87
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Apr 23, 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 31, 2020
368.10
368.10
368.10
398,228
+1.17(+0.32%)
Dec 30, 2020
362.89
367.55
362.55
366.94
398,228
+6.05(+1.68%)
Dec 29, 2020
363.69
363.69
356.89
360.89
458,308
-0.93(-0.26%)
Dec 28, 2020
366.47
366.67
361.29
361.82
380,605
-0.40(-0.11%)
Dec 24, 2020
360.93
362.39
359.84
362.22
197,159
+3.20(+0.89%)
Dec 23, 2020
362.33
362.93
358.71
359.02
430,739
-2.72(-0.75%)
Dec 22, 2020
362.36
362.59
358.71
361.73
229,587
-0.53(-0.15%)
Dec 21, 2020
359.29
362.58
356.25
362.27
617,375
-1.62(-0.45%)
Dec 18, 2020
366.55
367.23
362.00
363.89
398,336
-2.17(-0.59%)
Dec 17, 2020
367.79
367.79
364.46
366.06
424,358
+0.67(+0.18%)
Dec 16, 2020
366.90
366.90
362.50
365.39
461,009
+0.21(+0.06%)
Dec 15, 2020
365.02
366.39
362.62
365.18
379,746
+5.02(+1.39%)
Dec 14, 2020
359.50
362.34
358.71
360.16
450,448
+3.98(+1.12%)
Dec 11, 2020
357.13
358.68
352.27
356.19
552,737
-3.50(-0.97%)
Dec 10, 2020
357.11
362.77
355.90
359.68
676,099
-0.50(-0.14%)
Dec 09, 2020
369.23
371.69
358.00
360.19
670,837
-10.44(-2.82%)
Dec 08, 2020
369.18
372.07
367.37
370.63
413,943
+1.19(+0.32%)
Dec 07, 2020
369.66
369.70
365.92
369.44
569,708
+1.86(+0.51%)
Dec 04, 2020
359.43
367.80
358.86
367.58
558,827
+9.76(+2.73%)
Dec 03, 2020
359.43
361.53
357.34
357.82
375,457
+0.46(+0.13%)
Dec 02, 2020
355.31
359.12
354.95
357.36
736,707
+1.05(+0.29%)
Dec 01, 2020
353.62
358.57
352.46
356.31
689,899
+5.78(+1.65%)
Nov 30, 2020
347.10
350.93
342.71
350.53
642,734
+4.01(+1.16%)
Nov 27, 2020
344.61
348.54
344.61
346.52
589,380
+4.08(+1.19%)
Nov 25, 2020
343.70
345.07
341.02
342.44
335,048
-0.76(-0.22%)
Nov 24, 2020
343.78
343.80
337.90
343.19
629,598
+1.86(+0.54%)
Nov 23, 2020
338.04
342.52
336.95
341.33
476,943
+4.80(+1.43%)
Nov 20, 2020
338.23
341.09
336.14
336.54
471,813
-1.58(-0.47%)
Nov 19, 2020
332.00
338.44
330.48
338.12
363,471
+4.92(+1.48%)
Nov 18, 2020
336.29
338.60
332.98
333.19
468,361
-2.50(-0.74%)
Nov 17, 2020
337.28
337.38
333.20
335.69
471,869
-2.79(-0.82%)
Nov 16, 2020
332.97
338.48
332.06
338.48
501,048
+8.21(+2.49%)
Nov 13, 2020
330.15
333.02
327.91
330.27
368,388
+4.00(+1.23%)
Nov 12, 2020
330.87
331.65
324.53
326.27
414,115
-4.08(-1.23%)
Nov 11, 2020
323.78
330.93
323.75
330.35
574,307
+11.49(+3.60%)
Nov 10, 2020
325.77
327.17
318.03
318.86
640,803
-9.86(-3.00%)
Nov 09, 2020
339.97
342.74
328.70
328.72
660,934
-3.88(-1.17%)
Nov 06, 2020
326.48
333.81
325.43
332.59
693,528
+5.34(+1.63%)
Nov 05, 2020
322.24
328.07
321.95
327.26
965,064
+14.07(+4.49%)
Nov 04, 2020
309.06
314.82
305.37
313.19
1,039,347
+10.58(+3.50%)
Nov 03, 2020
299.62
305.18
299.57
302.61
459,769
+5.60(+1.89%)
Nov 02, 2020
298.72
300.09
294.46
297.01
501,040
+1.06(+0.36%)
Oct 30, 2020
296.79
298.72
292.04
295.95
459,943
-4.00(-1.33%)
Oct 29, 2020
292.58
303.08
292.18
299.95
517,986
+7.42(+2.54%)
Oct 28, 2020
297.67
297.67
292.05
292.53
509,543
-9.90(-3.27%)
Oct 27, 2020
305.73
306.48
301.39
302.44
306,269
-1.19(-0.39%)
Oct 26, 2020
307.69
308.80
299.65
303.63
575,022
-6.72(-2.17%)
Oct 23, 2020
310.25
310.35
307.41
310.35
270,330
-1.09(-0.35%)
Oct 22, 2020
311.71
313.06
307.67
311.44
313,616
+0.13(+0.04%)
Oct 21, 2020
314.17
314.80
311.07
311.32
366,720
-2.10(-0.67%)
Oct 20, 2020
315.35
316.20
312.69
313.42
361,962
-0.51(-0.16%)
Oct 19, 2020
318.11
319.99
312.73
313.94
415,515
-1.59(-0.50%)
Oct 16, 2020
319.22
319.81
315.27
315.52
297,889
-1.51(-0.48%)
Oct 15, 2020
311.96
317.65
311.31
317.04
415,331
-0.85(-0.27%)
Oct 14, 2020
320.50
321.48
316.08
317.89
537,745
-1.29(-0.40%)
Oct 13, 2020
320.29
321.90
317.73
319.18
790,916
-0.57(-0.18%)
Oct 12, 2020
319.23
321.38
317.64
319.75
547,779
+4.68(+1.49%)
Oct 09, 2020
314.10
315.95
312.91
315.07
676,806
+5.44(+1.76%)
Oct 08, 2020
308.63
310.25
307.67
309.62
335,672
+3.79(+1.24%)
Oct 07, 2020
304.36
306.77
304.31
305.83
429,782
+5.75(+1.91%)
Oct 06, 2020
301.77
307.32
298.86
300.09
649,814
-1.43(-0.48%)
Oct 05, 2020
295.05
301.80
294.65
301.52
529,692
+9.14(+3.12%)
Oct 02, 2020
293.64
298.48
291.98
292.39
690,947
-9.04(-3.00%)
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
.