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
)
217.72
-2.43 (-1.10%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 18, 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 (%)
Mar 31, 2022
159.91
160.62
155.97
156.39
3,398,118
-3.64(-2.28%)
Mar 30, 2022
164.04
164.62
159.18
160.03
3,297,088
-5.29(-3.20%)
Mar 29, 2022
164.19
165.58
161.98
165.32
3,120,603
+3.70(+2.29%)
Mar 28, 2022
159.41
161.61
157.11
161.61
2,758,733
+1.25(+0.78%)
Mar 25, 2022
160.55
160.99
157.71
160.37
3,134,246
-0.36(-0.23%)
Mar 24, 2022
154.59
160.86
153.95
160.73
5,046,348
+7.53(+4.92%)
Mar 23, 2022
155.72
157.63
153.16
153.20
3,563,321
-3.96(-2.52%)
Mar 22, 2022
156.01
159.02
155.85
157.16
2,913,493
+0.86(+0.55%)
Mar 21, 2022
156.00
157.57
153.50
156.29
4,845,095
-0.31(-0.20%)
Mar 18, 2022
152.54
157.24
151.59
156.60
5,051,513
+3.00(+1.95%)
Mar 17, 2022
150.93
153.61
149.77
153.61
4,171,248
+0.94(+0.62%)
Mar 16, 2022
147.65
152.69
146.05
152.66
4,913,945
+7.48(+5.15%)
Mar 15, 2022
140.20
145.53
139.32
145.19
4,017,479
+6.38(+4.60%)
Mar 14, 2022
143.02
143.76
138.16
138.81
5,737,282
-4.64(-3.24%)
Mar 11, 2022
148.72
149.00
143.16
143.45
6,585,697
-3.15(-2.15%)
Mar 10, 2022
147.02
147.17
143.72
146.60
4,850,107
-3.07(-2.05%)
Mar 09, 2022
148.48
150.80
146.79
149.67
4,693,703
+6.02(+4.19%)
Mar 08, 2022
141.91
148.90
139.54
143.65
7,977,161
+2.70(+1.92%)
Mar 07, 2022
148.83
149.89
140.92
140.95
5,919,368
-7.44(-5.02%)
Mar 04, 2022
150.95
152.28
146.72
148.39
4,485,630
-4.05(-2.65%)
Mar 03, 2022
156.65
156.70
151.51
152.44
4,212,998
-3.27(-2.10%)
Mar 02, 2022
152.16
156.79
151.81
155.70
2,873,254
+4.80(+3.18%)
Mar 01, 2022
155.95
156.85
149.25
150.91
4,302,339
-5.68(-3.62%)
Feb 28, 2022
155.49
157.97
153.49
156.58
4,396,670
-0.96(-0.61%)
Feb 25, 2022
154.95
157.54
154.27
157.54
7,131,379
+2.58(+1.67%)
Feb 24, 2022
143.68
155.20
143.33
154.96
8,735,747
+5.47(+3.66%)
Feb 23, 2022
154.91
156.53
149.01
149.49
6,580,270
-3.65(-2.38%)
Feb 22, 2022
152.41
156.81
150.71
153.14
8,447,196
-0.94(-0.61%)
Feb 18, 2022
154.07
0
-1.74(-1.12%)
Feb 17, 2022
159.75
159.97
155.57
155.81
6,044,112
-6.12(-3.78%)
Feb 16, 2022
159.85
162.50
158.44
161.93
2,724,770
+0.09(+0.06%)
Feb 15, 2022
156.70
162.26
156.28
161.84
4,926,811
+8.46(+5.52%)
Feb 14, 2022
153.75
156.48
151.38
153.38
5,737,188
+0.14(+0.09%)
Feb 11, 2022
161.72
162.90
152.13
153.23
7,955,934
-8.22(-5.09%)
Feb 10, 2022
162.58
167.72
160.53
161.45
4,656,036
-5.19(-3.12%)
Feb 09, 2022
163.48
166.66
161.43
166.64
5,102,956
+5.29(+3.28%)
Feb 08, 2022
156.70
161.68
156.44
161.35
2,963,555
+3.98(+2.53%)
Feb 07, 2022
157.85
160.00
156.78
157.37
3,537,923
-0.09(-0.06%)
Feb 04, 2022
155.83
158.81
153.72
157.46
5,109,236
+0.90(+0.57%)
Feb 03, 2022
159.57
155.96
156.56
6,562,125
-7.12(-4.35%)
Feb 02, 2022
162.88
164.10
160.58
163.69
5,260,119
+4.03(+2.53%)
Feb 01, 2022
159.88
160.14
155.67
159.65
4,098,968
+1.32(+0.83%)
Jan 31, 2022
151.02
158.58
158.34
7,919,190
+8.07(+5.37%)
Jan 28, 2022
147.32
150.26
143.08
150.26
7,240,279
+2.83(+1.92%)
Jan 27, 2022
155.83
156.02
146.94
147.44
8,482,317
-6.87(-4.45%)
Jan 26, 2022
156.24
160.75
151.97
154.31
8,580,128
+2.34(+1.54%)
Jan 25, 2022
153.80
155.09
151.10
151.97
10,761,275
-5.89(-3.73%)
Jan 24, 2022
152.82
158.16
147.59
157.86
15,612,352
+1.78(+1.14%)
Jan 21, 2022
157.61
162.09
155.73
156.08
14,077,329
-2.64(-1.66%)
Jan 20, 2022
165.12
166.44
158.51
158.72
8,422,762
-5.14(-3.14%)
Jan 19, 2022
170.20
171.24
163.74
163.86
10,003,410
-4.97(-2.94%)
Jan 18, 2022
173.90
173.93
168.46
168.83
7,758,259
-7.90(-4.47%)
Jan 14, 2022
176.72
0
+4.13(+2.39%)
Jan 13, 2022
179.42
180.92
172.16
172.59
3,298,886
-4.12(-2.33%)
Jan 12, 2022
177.12
178.35
174.96
176.72
3,603,520
+1.29(+0.73%)
Jan 11, 2022
171.61
175.64
170.34
175.43
3,164,876
+3.24(+1.88%)
Jan 10, 2022
170.00
172.56
166.44
172.19
5,423,912
+0.06(+0.04%)
Jan 07, 2022
177.10
177.75
171.59
172.13
2,306,121
-5.14(-2.90%)
Jan 06, 2022
175.88
177.88
173.97
177.27
2,960,794
+1.37(+0.78%)
Jan 05, 2022
180.69
182.25
175.75
175.90
3,779,259
-6.19(-3.40%)
Jan 04, 2022
183.46
184.60
177.70
182.09
3,537,490
-0.56(-0.31%)
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
.