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 (%)
Dec 30, 2022
113.82
115.56
113.00
115.37
2,021,024
-0.11(-0.09%)
Dec 29, 2022
113.72
116.01
113.30
115.47
3,279,261
+3.57(+3.19%)
Dec 28, 2022
112.84
114.23
111.44
111.90
2,694,717
-1.67(-1.47%)
Dec 27, 2022
114.75
114.85
113.05
113.58
3,513,496
-2.09(-1.81%)
Dec 23, 2022
114.56
115.67
113.40
115.66
2,585,916
+0.10(+0.09%)
Dec 22, 2022
118.09
118.28
113.13
115.56
5,432,626
-4.87(-4.04%)
Dec 21, 2022
118.60
120.83
118.37
120.43
2,301,245
+2.65(+2.25%)
Dec 20, 2022
117.02
118.86
116.76
117.78
2,277,440
-0.72(-0.61%)
Dec 19, 2022
119.86
120.14
117.28
118.50
2,243,953
-1.49(-1.24%)
Dec 16, 2022
120.26
121.30
118.80
119.99
2,479,175
-0.92(-0.76%)
Dec 15, 2022
123.59
124.13
120.74
120.90
3,903,879
-5.34(-4.23%)
Dec 14, 2022
127.86
129.39
124.77
126.24
3,989,350
-1.92(-1.50%)
Dec 13, 2022
131.69
132.26
126.56
128.17
4,543,965
+1.93(+1.53%)
Dec 12, 2022
123.43
126.37
122.80
126.24
2,189,591
+2.20(+1.77%)
Dec 09, 2022
124.65
126.23
123.60
124.04
1,760,650
-1.16(-0.93%)
Dec 08, 2022
122.42
125.29
121.61
125.20
2,711,382
+3.52(+2.89%)
Dec 07, 2022
120.64
122.54
120.41
121.68
2,124,795
-0.26(-0.21%)
Dec 06, 2022
124.55
124.68
120.71
121.94
2,196,200
-2.62(-2.10%)
Dec 05, 2022
125.30
126.51
123.44
124.56
2,725,177
-1.60(-1.27%)
Dec 02, 2022
124.40
126.36
123.77
126.16
3,130,662
-1.44(-1.13%)
Dec 01, 2022
129.29
129.42
125.82
127.60
4,148,401
-0.92(-0.72%)
Nov 30, 2022
121.70
128.61
120.57
128.52
4,191,620
+7.27(+6.00%)
Nov 29, 2022
122.08
122.77
120.51
121.25
1,839,723
-0.47(-0.39%)
Nov 28, 2022
123.29
124.60
120.88
121.72
3,218,174
-3.12(-2.50%)
Nov 25, 2022
125.75
126.20
124.84
124.84
1,171,348
-1.69(-1.33%)
Nov 23, 2022
124.88
127.75
124.87
126.53
3,930,738
+1.51(+1.21%)
Nov 22, 2022
122.44
125.11
121.41
125.02
3,309,448
+3.62(+2.98%)
Nov 21, 2022
122.10
122.54
121.02
121.40
1,826,578
-2.05(-1.66%)
Nov 18, 2022
125.23
125.26
122.11
123.45
3,125,693
+0.28(+0.22%)
Nov 17, 2022
119.68
123.72
119.46
123.17
3,990,302
+0.96(+0.78%)
Nov 16, 2022
124.57
124.82
121.44
122.21
4,803,305
-5.26(-4.13%)
Nov 15, 2022
129.02
129.37
125.75
127.48
4,924,022
+3.59(+2.90%)
Nov 14, 2022
124.58
126.32
123.84
123.89
3,710,040
-1.37(-1.09%)
Nov 11, 2022
122.13
125.99
120.73
125.26
6,153,038
+3.72(+3.06%)
Nov 10, 2022
116.44
121.84
115.47
121.54
5,378,133
+11.40(+10.35%)
Nov 09, 2022
111.85
112.29
109.97
110.14
3,600,736
-3.64(-3.20%)
Nov 08, 2022
113.41
115.12
111.47
113.78
3,922,960
+2.45(+2.20%)
Nov 07, 2022
109.98
111.75
108.55
111.33
3,569,370
+2.36(+2.16%)
Nov 04, 2022
107.91
109.25
106.41
108.97
4,630,998
+4.82(+4.63%)
Nov 03, 2022
103.59
105.77
102.51
104.15
3,775,890
-1.41(-1.34%)
Nov 02, 2022
109.70
105.43
105.57
3,204,471
-3.44(-3.16%)
Nov 01, 2022
110.31
110.67
108.36
109.01
2,827,851
+0.87(+0.81%)
Oct 31, 2022
109.55
109.85
107.58
108.14
2,409,658
-2.41(-2.18%)
Oct 28, 2022
106.57
110.71
106.30
110.55
4,219,396
+4.17(+3.92%)
Oct 27, 2022
109.00
110.03
106.24
106.38
3,612,109
-1.92(-1.77%)
Oct 26, 2022
107.11
110.87
106.59
108.30
4,842,659
-1.08(-0.98%)
Oct 25, 2022
107.38
110.11
107.21
109.37
2,788,391
+2.44(+2.28%)
Oct 24, 2022
106.83
107.40
104.43
106.93
3,806,670
+0.46(+0.43%)
Oct 21, 2022
102.39
106.74
101.94
106.47
3,726,660
+3.81(+3.72%)
Oct 20, 2022
102.59
105.79
102.07
102.66
3,588,391
+0.63(+0.62%)
Oct 19, 2022
100.65
102.99
100.34
102.02
3,060,350
+0.65(+0.64%)
Oct 18, 2022
104.19
104.87
99.59
101.37
3,573,971
+0.35(+0.34%)
Oct 17, 2022
101.56
102.42
100.23
101.03
3,784,507
+2.10(+2.12%)
Oct 14, 2022
104.68
104.68
98.61
98.93
3,917,360
-4.30(-4.17%)
Oct 13, 2022
96.42
105.13
95.33
103.23
4,942,728
+2.89(+2.88%)
Oct 12, 2022
101.19
101.73
100.02
100.34
3,127,402
-0.98(-0.97%)
Oct 11, 2022
102.40
103.35
99.90
101.33
4,837,986
-2.93(-2.81%)
Oct 10, 2022
107.51
107.64
102.77
104.26
4,694,200
-3.67(-3.40%)
Oct 07, 2022
111.40
111.71
107.28
107.93
3,994,332
-6.89(-6.00%)
Oct 06, 2022
115.16
117.28
114.39
114.82
2,867,936
-0.46(-0.40%)
Oct 05, 2022
112.45
116.44
111.45
115.28
2,521,434
+0.93(+0.82%)
Oct 04, 2022
112.74
114.48
112.45
114.34
3,201,285
+5.12(+4.69%)
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
.