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
)
198.39
-8.24 (-3.99%)
Official Closing Price
Updated: 4:15 PM EDT, Apr 19, 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, 2021
532.66
536.20
530.45
530.51
414,872
-1.61(-0.30%)
Dec 30, 2021
537.05
539.28
530.46
532.12
462,868
-6.09(-1.13%)
Dec 29, 2021
537.18
541.57
534.91
538.20
426,234
+0.82(+0.15%)
Dec 28, 2021
545.89
545.89
534.90
537.38
673,259
-6.00(-1.10%)
Dec 27, 2021
530.82
543.50
530.69
543.38
853,470
+14.49(+2.74%)
Dec 23, 2021
524.87
532.31
524.86
528.88
715,918
+5.07(+0.97%)
Dec 22, 2021
515.76
523.82
513.08
523.82
727,627
+5.39(+1.04%)
Dec 21, 2021
511.65
518.67
504.66
518.43
552,142
+18.05(+3.61%)
Dec 20, 2021
496.99
504.28
494.92
500.38
731,252
-3.95(-0.78%)
Dec 17, 2021
500.54
512.37
498.87
504.33
922,052
-1.19(-0.24%)
Dec 16, 2021
530.73
532.23
502.49
505.52
953,345
-23.06(-4.36%)
Dec 15, 2021
510.90
529.06
504.04
528.58
796,241
+18.72(+3.67%)
Dec 14, 2021
506.04
512.55
503.22
509.86
984,336
-2.46(-0.48%)
Dec 13, 2021
528.42
528.66
511.43
512.33
779,084
-14.02(-2.66%)
Dec 10, 2021
531.15
533.68
519.89
526.35
689,847
+4.92(+0.94%)
Dec 09, 2021
530.55
535.84
520.97
521.43
571,360
-12.27(-2.30%)
Dec 08, 2021
534.35
534.81
528.19
533.70
568,668
-3.50(-0.65%)
Dec 07, 2021
522.82
538.25
522.82
537.20
918,483
+25.81(+5.05%)
Dec 06, 2021
511.05
512.95
495.39
511.39
711,684
-0.65(-0.13%)
Dec 03, 2021
520.61
525.76
506.29
512.04
850,460
-1.30(-0.25%)
Dec 02, 2021
507.32
512.21
505.55
513.34
1,063,690
+0.74(+0.14%)
Dec 01, 2021
524.31
533.56
512.57
512.60
1,062,992
-4.13(-0.80%)
Nov 30, 2021
523.88
528.79
512.32
516.73
1,113,736
-9.22(-1.75%)
Nov 29, 2021
513.99
527.12
512.05
525.95
823,426
+19.47(+3.84%)
Nov 26, 2021
511.15
515.77
502.75
506.48
835,797
-14.50(-2.78%)
Nov 24, 2021
511.27
521.24
506.16
520.98
722,835
+5.66(+1.10%)
Nov 23, 2021
516.84
520.31
513.55
515.32
827,134
-2.08(-0.40%)
Nov 22, 2021
528.02
535.16
516.69
517.39
1,509,849
-7.61(-1.45%)
Nov 19, 2021
523.62
528.55
521.02
525.00
1,162,919
+1.45(+0.28%)
Nov 18, 2021
524.30
523.72
522.28
523.55
682,767
+8.61(+1.67%)
Nov 17, 2021
518.81
518.81
512.42
514.93
538,010
-3.61(-0.70%)
Nov 16, 2021
508.59
519.49
507.97
518.55
687,612
+7.65(+1.50%)
Nov 15, 2021
515.10
515.10
505.64
510.89
790,945
-0.38(-0.07%)
Nov 12, 2021
508.08
513.69
505.28
511.27
672,749
+4.95(+0.98%)
Nov 11, 2021
504.04
507.53
500.14
506.32
778,966
+10.49(+2.11%)
Nov 10, 2021
501.31
495.84
1,343,266
-15.06(-2.95%)
Nov 09, 2021
516.00
516.59
505.40
510.90
929,148
+0.00(+0.00%)
Nov 08, 2021
507.21
514.23
505.38
510.90
997,337
+6.81(+1.35%)
Nov 05, 2021
501.66
507.95
499.09
504.09
1,548,152
+5.54(+1.11%)
Nov 04, 2021
487.77
500.79
485.12
498.55
1,393,220
+16.23(+3.36%)
Nov 03, 2021
477.44
482.91
475.60
482.32
742,542
+5.50(+1.15%)
Nov 02, 2021
470.71
476.85
470.71
476.83
758,554
+5.86(+1.24%)
Nov 01, 2021
463.97
471.08
465.44
470.97
869,642
+7.56(+1.63%)
Oct 29, 2021
457.46
463.47
463.41
729,148
+2.06(+0.45%)
Oct 28, 2021
457.20
461.35
1,118,822
+10.17(+2.25%)
Oct 27, 2021
451.68
456.47
449.58
451.18
1,101,484
-3.26(-0.72%)
Oct 26, 2021
457.65
454.44
641,599
+0.34(+0.08%)
Oct 25, 2021
453.31
454.10
575,148
+3.10(+0.69%)
Oct 22, 2021
453.72
458.40
450.22
451.00
1,121,299
-5.12(-1.12%)
Oct 21, 2021
448.67
456.70
448.46
456.12
445,067
+4.55(+1.01%)
Oct 20, 2021
450.88
453.34
449.62
451.57
429,802
-0.94(-0.21%)
Oct 19, 2021
448.05
452.51
446.01
452.51
475,977
+5.48(+1.23%)
Oct 18, 2021
440.82
447.18
438.29
447.03
461,811
+3.57(+0.81%)
Oct 15, 2021
443.75
444.78
441.21
443.45
559,682
+2.94(+0.67%)
Oct 14, 2021
435.13
440.56
433.93
440.52
848,789
+13.26(+3.10%)
Oct 13, 2021
427.88
429.91
425.86
427.26
599,715
+2.45(+0.58%)
Oct 12, 2021
432.89
433.53
423.02
424.81
1,093,105
-5.37(-1.25%)
Oct 11, 2021
431.36
437.47
430.02
430.18
522,707
-2.90(-0.67%)
Oct 08, 2021
439.13
439.70
432.73
433.08
571,124
-4.48(-1.02%)
Oct 07, 2021
438.08
443.36
437.00
437.56
653,296
+5.06(+1.17%)
Oct 06, 2021
426.03
432.83
424.55
432.50
1,164,613
+1.68(+0.39%)
Oct 05, 2021
426.43
433.81
425.71
430.82
1,077,335
+6.42(+1.51%)
Oct 04, 2021
433.36
433.62
423.10
424.40
1,420,705
-11.22(-2.58%)
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
.