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 28, 2024
245.85
251.46
244.67
246.63
3,851,384
+2.47(+1.01%)
Jun 27, 2024
244.94
246.75
242.70
244.16
2,363,517
-1.26(-0.51%)
Jun 26, 2024
246.21
247.66
242.71
245.42
1,933,179
-0.96(-0.39%)
Jun 25, 2024
244.60
246.52
241.78
246.38
2,600,071
+3.73(+1.54%)
Jun 24, 2024
247.53
249.04
242.52
242.65
3,957,146
-7.13(-2.85%)
Jun 21, 2024
250.14
252.69
246.94
249.78
3,196,229
-2.46(-0.98%)
Jun 20, 2024
259.66
260.12
250.82
252.24
3,919,034
-7.04(-2.72%)
Jun 18, 2024
257.00
260.65
256.49
259.28
3,071,503
+3.26(+1.27%)
Jun 17, 2024
253.73
256.50
250.62
256.02
3,052,408
+3.98(+1.58%)
Jun 14, 2024
250.80
252.78
249.73
252.04
2,567,613
-0.91(-0.36%)
Jun 13, 2024
252.06
254.08
249.51
252.95
3,516,064
+2.72(+1.09%)
Jun 12, 2024
247.70
251.16
247.17
250.23
3,093,293
+6.86(+2.82%)
Jun 11, 2024
241.90
243.71
239.50
243.37
1,661,774
+0.20(+0.08%)
Jun 10, 2024
237.86
243.86
237.52
243.17
1,830,675
+3.46(+1.44%)
Jun 07, 2024
240.53
241.24
238.05
239.71
2,055,311
-0.72(-0.30%)
Jun 06, 2024
242.66
242.66
238.64
240.43
2,264,040
-1.99(-0.82%)
Jun 05, 2024
236.40
242.58
235.56
242.42
3,753,567
+10.16(+4.37%)
Jun 04, 2024
233.70
234.06
230.50
232.26
2,249,139
-1.83(-0.78%)
Jun 03, 2024
237.50
237.65
229.91
234.09
1,817,754
+0.38(+0.16%)
May 31, 2024
236.48
237.05
227.21
233.71
2,994,831
-1.92(-0.81%)
May 30, 2024
237.35
238.03
234.39
235.63
1,542,852
-1.65(-0.69%)
May 29, 2024
237.83
238.88
236.96
237.28
2,062,207
-5.00(-2.06%)
May 28, 2024
241.04
243.32
238.54
242.28
2,825,476
+4.03(+1.69%)
May 24, 2024
235.74
239.04
234.70
238.26
2,453,248
+4.63(+1.98%)
May 23, 2024
240.52
240.61
231.86
233.62
4,710,198
-1.32(-0.56%)
May 22, 2024
234.37
235.55
232.51
234.94
3,491,882
+2.73(+1.17%)
May 21, 2024
229.89
232.60
229.78
232.21
2,181,575
-0.75(-0.32%)
May 20, 2024
228.98
234.42
228.55
232.96
2,555,722
+5.01(+2.20%)
May 17, 2024
230.71
231.10
226.13
227.95
1,808,379
-1.30(-0.57%)
May 16, 2024
230.33
232.14
229.17
229.25
2,882,086
-1.13(-0.49%)
May 15, 2024
226.46
230.53
225.21
230.38
3,076,240
+6.29(+2.81%)
May 14, 2024
220.25
224.27
220.04
224.08
2,152,088
+3.66(+1.66%)
May 13, 2024
220.92
221.80
220.05
220.42
1,845,156
+0.46(+0.21%)
May 10, 2024
220.21
222.14
218.99
219.96
3,083,128
+2.14(+0.98%)
May 09, 2024
218.65
219.06
216.78
217.82
1,876,718
-0.82(-0.37%)
May 08, 2024
216.32
218.85
216.09
218.64
3,216,260
+0.21(+0.10%)
May 07, 2024
220.70
221.29
218.43
218.43
2,823,080
-1.95(-0.88%)
May 06, 2024
217.73
220.40
216.88
220.38
2,444,438
+4.48(+2.08%)
May 03, 2024
215.57
217.13
214.21
215.90
3,471,557
+4.75(+2.25%)
May 02, 2024
210.03
211.89
206.26
211.14
3,959,535
+4.64(+2.25%)
May 01, 2024
209.74
213.57
205.33
206.50
7,019,014
-7.22(-3.38%)
Apr 30, 2024
217.32
219.72
213.66
213.72
3,581,786
-4.55(-2.09%)
Apr 29, 2024
216.24
218.48
214.70
218.27
3,250,538
+1.65(+0.76%)
Apr 26, 2024
211.88
217.54
211.39
216.62
3,817,491
+4.48(+2.11%)
Apr 25, 2024
207.78
213.56
206.67
212.14
3,907,568
+3.87(+1.86%)
Apr 24, 2024
211.11
212.23
206.48
208.27
4,078,696
+2.67(+1.30%)
Apr 23, 2024
202.79
206.60
202.24
205.61
3,642,996
+4.21(+2.09%)
Apr 22, 2024
200.19
202.85
197.77
201.40
4,499,308
+3.27(+1.65%)
Apr 19, 2024
204.54
205.86
197.18
198.14
6,414,799
-8.23(-3.99%)
Apr 18, 2024
208.59
209.96
205.71
206.37
5,377,393
-3.73(-1.77%)
Apr 17, 2024
216.82
217.16
209.63
210.09
4,801,634
-6.57(-3.03%)
Apr 16, 2024
215.13
217.72
214.24
216.66
2,453,885
+1.63(+0.76%)
Apr 15, 2024
220.77
221.58
213.97
215.04
3,174,746
-2.76(-1.27%)
Apr 12, 2024
221.21
221.48
217.36
217.79
3,214,454
-7.39(-3.28%)
Apr 11, 2024
221.60
225.58
219.78
225.18
2,455,449
+4.97(+2.26%)
Apr 10, 2024
220.56
223.14
218.95
220.21
3,614,864
-4.09(-1.83%)
Apr 09, 2024
224.15
225.01
220.47
224.30
3,175,886
+2.39(+1.08%)
Apr 08, 2024
222.66
223.82
221.03
221.92
1,867,438
+0.57(+0.26%)
Apr 05, 2024
219.72
222.72
218.30
221.35
2,431,346
+2.60(+1.19%)
Apr 04, 2024
228.22
228.88
218.28
218.75
3,748,086
-6.37(-2.83%)
Apr 03, 2024
221.89
226.70
221.86
225.12
1,856,458
+0.63(+0.28%)
Apr 02, 2024
224.25
224.97
222.12
224.49
2,386,452
-3.51(-1.54%)
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
.