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
)
206.63
-3.73 (-1.77%)
Official Closing Price
Updated: 4:15 PM EDT, Apr 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 (%)
Jun 30, 2022
342.76
349.93
337.68
343.09
1,115,823
-4.55(-1.31%)
Jun 29, 2022
351.17
351.58
343.32
347.64
1,151,800
-8.40(-2.36%)
Jun 28, 2022
367.10
371.38
355.48
356.04
1,036,233
-8.90(-2.44%)
Jun 27, 2022
369.25
370.16
362.14
364.94
848,339
-1.00(-0.27%)
Jun 24, 2022
355.90
365.94
355.13
365.94
1,285,368
+15.53(+4.43%)
Jun 23, 2022
354.90
355.21
344.90
350.42
740,026
-2.39(-0.68%)
Jun 22, 2022
350.39
357.86
349.87
352.81
1,394,655
-3.72(-1.04%)
Jun 21, 2022
354.77
361.89
354.51
356.53
959,381
+9.10(+2.62%)
Jun 17, 2022
346.81
349.95
339.47
347.44
1,155,027
+1.40(+0.41%)
Jun 16, 2022
357.46
357.83
341.68
346.03
1,331,950
-22.19(-6.03%)
Jun 15, 2022
366.27
374.70
359.97
368.22
1,294,254
+6.22(+1.72%)
Jun 14, 2022
363.95
365.57
357.75
362.00
961,689
+2.00(+0.56%)
Jun 13, 2022
368.00
372.84
358.61
360.00
1,372,984
-22.04(-5.77%)
Jun 10, 2022
389.59
392.96
381.24
382.04
1,222,602
-14.07(-3.55%)
Jun 09, 2022
404.17
411.21
396.10
396.11
854,604
-11.57(-2.84%)
Jun 08, 2022
414.27
415.96
404.61
407.68
1,155,281
-8.87(-2.13%)
Jun 07, 2022
408.34
417.73
405.19
416.55
635,009
+3.30(+0.80%)
Jun 06, 2022
421.20
422.60
410.50
413.25
762,573
+0.71(+0.17%)
Jun 03, 2022
416.04
418.39
410.62
412.53
702,714
-12.72(-2.99%)
Jun 02, 2022
409.50
425.67
408.71
425.25
682,359
+14.31(+3.48%)
Jun 01, 2022
419.69
421.80
405.25
410.94
842,157
-6.62(-1.59%)
May 31, 2022
418.99
421.26
411.15
417.56
954,747
-2.15(-0.51%)
May 27, 2022
409.50
420.41
409.50
419.71
1,076,921
+16.58(+4.11%)
May 26, 2022
384.34
404.94
383.73
403.14
1,008,948
+15.16(+3.91%)
May 25, 2022
378.54
391.62
378.19
387.98
853,859
+6.86(+1.80%)
May 24, 2022
384.36
385.64
376.78
381.12
974,791
-9.51(-2.44%)
May 23, 2022
385.94
391.67
382.96
390.63
1,236,609
+1.68(+0.43%)
May 20, 2022
396.83
396.86
371.54
388.96
1,382,498
-0.21(-0.05%)
May 19, 2022
389.62
399.16
385.77
389.16
1,121,161
-2.37(-0.61%)
May 18, 2022
405.51
411.14
389.87
391.53
1,215,580
-20.78(-5.04%)
May 17, 2022
403.48
413.38
401.96
412.32
1,085,780
+19.10(+4.86%)
May 16, 2022
395.24
399.41
391.73
393.22
806,286
-6.07(-1.52%)
May 13, 2022
386.57
402.09
384.52
399.30
1,607,177
+19.39(+5.10%)
May 12, 2022
372.95
383.07
369.73
379.90
1,817,796
+2.29(+0.61%)
May 11, 2022
385.78
394.87
376.51
377.61
1,712,601
-11.49(-2.95%)
May 10, 2022
391.94
396.30
380.61
389.10
1,522,036
+8.65(+2.27%)
May 09, 2022
392.20
396.98
378.22
380.45
1,720,717
-20.41(-5.09%)
May 06, 2022
400.76
409.79
393.30
400.86
1,343,861
-3.60(-0.89%)
May 05, 2022
417.43
418.06
398.44
404.46
1,563,612
-20.59(-4.84%)
May 04, 2022
412.22
425.76
399.49
425.06
1,448,583
+15.87(+3.88%)
May 03, 2022
404.74
412.40
401.93
409.18
781,918
+3.36(+0.83%)
May 02, 2022
393.07
406.27
390.00
405.82
1,576,831
+13.11(+3.34%)
Apr 29, 2022
404.49
412.34
391.57
392.71
1,424,789
-17.53(-4.27%)
Apr 28, 2022
396.62
414.62
391.62
410.24
1,683,791
+21.43(+5.51%)
Apr 27, 2022
386.63
398.53
385.76
388.81
1,476,694
-2.14(-0.55%)
Apr 26, 2022
403.56
404.26
390.49
390.95
1,987,017
-18.14(-4.43%)
Apr 25, 2022
399.00
409.19
397.81
409.08
2,160,986
+6.80(+1.69%)
Apr 22, 2022
410.79
413.07
401.61
402.28
1,554,445
-9.15(-2.22%)
Apr 21, 2022
427.92
432.67
409.31
411.44
1,224,281
-11.28(-2.67%)
Apr 20, 2022
430.36
434.09
421.22
422.71
1,301,061
-0.94(-0.22%)
Apr 19, 2022
412.92
424.55
410.82
423.65
1,032,993
+9.08(+2.19%)
Apr 18, 2022
405.48
418.24
404.98
414.57
1,234,388
+7.06(+1.73%)
Apr 14, 2022
421.84
421.94
406.99
407.52
2,008,198
-11.59(-2.77%)
Apr 13, 2022
412.94
422.01
410.39
419.11
1,123,888
+8.83(+2.15%)
Apr 12, 2022
420.24
423.34
408.13
410.28
2,004,351
-1.25(-0.30%)
Apr 11, 2022
413.95
417.42
410.58
411.53
1,459,960
-8.63(-2.05%)
Apr 08, 2022
427.28
427.44
419.49
420.17
1,530,934
-10.69(-2.48%)
Apr 07, 2022
429.33
434.72
421.84
430.86
1,194,261
+0.94(+0.22%)
Apr 06, 2022
431.14
437.73
426.24
429.92
1,644,346
-10.96(-2.49%)
Apr 05, 2022
458.37
458.76
439.70
440.88
1,378,871
-21.27(-4.60%)
Apr 04, 2022
455.95
462.80
454.24
462.15
920,259
+7.39(+1.62%)
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
.