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
)
223.67
-3.32 (-1.46%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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
115.47
117.89
113.76
115.58
3,312,156
-1.53(-1.31%)
Jun 29, 2022
118.30
118.44
115.66
117.12
3,418,949
-2.83(-2.36%)
Jun 28, 2022
123.67
125.11
119.76
119.95
3,075,903
-3.00(-2.44%)
Jun 27, 2022
124.40
124.70
122.00
122.94
2,518,167
-0.34(-0.27%)
Jun 24, 2022
119.90
123.28
119.64
123.28
3,815,424
+5.23(+4.43%)
Jun 23, 2022
119.56
119.67
116.19
118.05
2,196,658
-0.81(-0.68%)
Jun 22, 2022
118.04
120.56
117.87
118.86
4,139,825
-1.25(-1.04%)
Jun 21, 2022
119.52
121.92
119.43
120.11
2,847,780
+3.06(+2.62%)
Jun 17, 2022
116.83
117.89
114.36
117.05
3,428,525
+0.47(+0.41%)
Jun 16, 2022
120.42
120.55
115.11
116.57
3,953,696
-7.48(-6.03%)
Jun 15, 2022
123.39
126.23
121.27
124.05
3,841,800
+2.10(+1.72%)
Jun 14, 2022
122.61
123.16
120.52
121.95
2,854,631
+0.67(+0.56%)
Jun 13, 2022
123.98
125.61
120.81
121.28
4,075,500
-7.43(-5.77%)
Jun 10, 2022
131.25
132.38
128.44
128.70
3,629,113
-4.74(-3.55%)
Jun 09, 2022
136.16
138.53
133.44
133.44
2,536,767
-4.04(-2.94%)
Jun 08, 2022
139.70
140.27
136.44
137.48
3,425,826
-2.99(-2.13%)
Jun 07, 2022
137.70
140.87
136.64
140.47
1,883,032
+1.11(+0.80%)
Jun 06, 2022
142.04
142.51
138.43
139.36
2,261,307
+0.24(+0.17%)
Jun 03, 2022
140.30
141.09
138.47
139.12
2,083,802
-4.29(-2.99%)
Jun 02, 2022
138.10
143.55
137.83
143.41
2,023,443
+4.83(+3.48%)
Jun 01, 2022
141.53
142.24
136.66
138.58
2,497,301
-2.23(-1.59%)
May 31, 2022
141.29
142.06
138.65
140.81
2,831,171
-0.73(-0.51%)
May 27, 2022
138.09
141.77
138.09
141.54
3,193,461
+5.59(+4.11%)
May 26, 2022
129.61
136.56
129.40
135.95
2,991,898
+5.11(+3.91%)
May 25, 2022
127.65
132.07
127.53
130.84
2,532,003
+2.31(+1.80%)
May 24, 2022
129.62
130.05
127.06
128.52
2,890,610
-3.21(-2.44%)
May 23, 2022
130.15
132.08
129.15
131.73
3,666,995
+0.56(+0.43%)
May 20, 2022
133.82
133.83
125.29
131.17
4,099,607
-0.07(-0.05%)
May 19, 2022
131.39
134.61
130.09
131.24
3,324,648
-0.80(-0.61%)
May 18, 2022
136.75
138.65
131.47
132.04
3,604,635
-7.01(-5.04%)
May 17, 2022
136.06
139.40
135.55
139.04
3,219,732
+6.44(+4.86%)
May 16, 2022
133.28
134.69
132.10
132.60
2,390,932
-2.05(-1.52%)
May 13, 2022
130.36
135.59
129.67
134.65
4,765,862
+6.54(+5.10%)
May 12, 2022
125.77
129.18
124.68
128.11
5,390,423
+0.77(+0.61%)
May 11, 2022
130.10
133.16
126.97
127.34
5,078,485
-3.88(-2.95%)
May 10, 2022
132.17
133.64
128.35
131.22
4,513,390
+2.92(+2.27%)
May 09, 2022
132.26
133.87
127.55
128.30
5,102,550
-6.88(-5.09%)
May 06, 2022
135.15
138.19
132.63
135.18
3,985,035
-1.21(-0.89%)
May 05, 2022
140.77
140.98
134.37
136.40
4,636,679
-6.94(-4.84%)
May 04, 2022
139.01
143.58
134.72
143.34
4,295,575
+5.35(+3.88%)
May 03, 2022
136.49
139.07
135.54
137.99
2,318,670
+1.13(+0.83%)
May 02, 2022
132.56
137.01
131.52
136.85
4,675,875
+4.42(+3.34%)
Apr 29, 2022
136.40
139.05
132.05
132.43
4,225,017
-5.91(-4.27%)
Apr 28, 2022
133.75
139.82
132.07
138.34
4,993,052
+7.23(+5.51%)
Apr 27, 2022
130.38
134.40
130.09
131.12
4,378,935
-0.72(-0.55%)
Apr 26, 2022
136.09
136.33
131.68
131.84
5,892,226
-6.12(-4.43%)
Apr 25, 2022
134.55
137.99
134.15
137.95
6,408,107
+2.29(+1.69%)
Apr 22, 2022
138.53
139.30
135.43
135.66
4,609,493
-3.09(-2.22%)
Apr 21, 2022
144.31
145.91
138.03
138.75
3,630,437
-3.80(-2.67%)
Apr 20, 2022
145.13
146.39
142.05
142.55
3,858,118
-0.32(-0.22%)
Apr 19, 2022
139.25
143.17
138.54
142.87
3,063,200
+3.06(+2.19%)
Apr 18, 2022
136.74
141.04
136.57
139.80
3,660,410
+2.38(+1.73%)
Apr 14, 2022
142.26
142.29
137.25
137.43
5,955,037
-3.91(-2.77%)
Apr 13, 2022
139.25
142.31
138.39
141.33
3,332,737
+2.98(+2.15%)
Apr 12, 2022
141.71
142.76
137.63
138.36
5,943,628
-0.42(-0.30%)
Apr 11, 2022
139.60
140.77
138.46
138.78
4,329,313
-2.91(-2.05%)
Apr 08, 2022
144.09
144.14
141.46
141.69
4,539,776
-3.60(-2.48%)
Apr 07, 2022
144.78
146.60
142.26
145.30
3,541,419
+0.32(+0.22%)
Apr 06, 2022
145.39
147.61
143.74
144.98
4,876,083
-3.70(-2.49%)
Apr 05, 2022
154.57
154.71
148.28
148.68
4,088,852
-7.17(-4.60%)
Apr 04, 2022
153.76
156.07
153.18
155.85
2,728,903
+2.49(+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
.