Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

256.02 +3.98 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 403.97 411.81 391.07 392.21 1,426,607 -17.51(-4.27%)
Apr 28, 2022 396.11 414.09 391.12 409.72 1,685,940 +21.40(+5.51%)
Apr 27, 2022 386.14 398.02 385.27 388.31 1,478,579 -2.13(-0.55%)
Apr 26, 2022 403.04 403.75 389.99 390.45 1,989,553 -18.11(-4.43%)
Apr 25, 2022 398.49 408.67 397.30 408.56 2,163,744 +6.79(+1.69%)
Apr 22, 2022 410.26 412.55 401.10 401.77 1,556,429 -9.14(-2.22%)
Apr 21, 2022 427.37 432.12 408.79 410.91 1,225,843 -11.26(-2.67%)
Apr 20, 2022 429.81 433.54 420.69 422.18 1,302,721 -0.94(-0.22%)
Apr 19, 2022 412.39 424.00 410.29 423.11 1,034,312 +9.07(+2.19%)
Apr 18, 2022 404.96 417.70 404.46 414.04 1,235,964 +7.05(+1.73%)
Apr 14, 2022 421.30 421.40 406.47 407.00 2,010,761 -11.58(-2.77%)
Apr 13, 2022 412.41 421.47 409.86 418.57 1,125,323 +8.82(+2.15%)
Apr 12, 2022 419.70 422.80 407.61 409.76 2,006,909 -1.25(-0.30%)
Apr 11, 2022 413.43 416.89 410.06 411.01 1,461,824 -8.62(-2.05%)
Apr 08, 2022 426.74 426.89 418.95 419.63 1,532,888 -10.68(-2.48%)
Apr 07, 2022 428.78 434.16 421.30 430.31 1,195,786 +0.94(+0.22%)
Apr 06, 2022 430.59 437.17 425.70 429.37 1,646,445 -10.95(-2.49%)
Apr 05, 2022 457.79 458.18 439.14 440.32 1,380,630 -21.25(-4.60%)
Apr 04, 2022 455.37 462.21 453.66 461.56 921,434 +7.38(+1.62%)
Apr 01, 2022 465.12 466.20 447.40 454.19 1,836,616 -8.97(-1.94%)
Mar 31, 2022 473.59 475.69 461.92 463.16 1,147,399 -10.79(-2.28%)
Mar 30, 2022 485.81 487.54 471.43 473.94 1,113,285 -15.66(-3.20%)
Mar 29, 2022 486.26 490.38 479.72 489.60 1,053,694 +10.97(+2.29%)
Mar 28, 2022 472.09 478.63 465.29 478.63 931,506 +3.69(+0.78%)
Mar 25, 2022 475.49 476.78 467.06 474.94 1,058,301 -1.08(-0.23%)
Mar 24, 2022 457.82 476.39 455.94 476.02 1,703,936 +22.88(+5.05%)
Mar 23, 2022 460.61 466.24 453.02 453.14 1,204,697 -11.71(-2.52%)
Mar 22, 2022 461.45 470.35 461.00 464.85 985,001 +2.56(+0.55%)
Mar 21, 2022 461.43 466.08 454.03 462.30 1,638,043 -0.92(-0.20%)
Mar 18, 2022 451.18 465.09 448.39 463.21 1,707,829 +8.87(+1.95%)
Mar 17, 2022 446.44 454.34 442.99 454.34 1,410,227 +2.78(+0.62%)
Mar 16, 2022 436.73 451.63 432.00 451.56 1,661,320 +22.11(+5.15%)
Mar 15, 2022 414.69 430.46 412.09 429.45 1,358,240 +18.87(+4.60%)
Mar 14, 2022 423.04 425.24 408.64 410.57 1,939,676 -13.73(-3.24%)
Mar 11, 2022 439.91 440.72 423.45 424.31 2,226,510 -9.31(-2.15%)
Mar 10, 2022 434.87 435.30 425.09 433.62 1,639,737 -9.08(-2.05%)
Mar 09, 2022 439.19 446.04 434.19 442.70 1,586,860 +17.81(+4.19%)
Mar 08, 2022 419.75 440.42 412.74 424.89 2,696,941 +7.99(+1.92%)
Mar 07, 2022 440.23 443.37 416.82 416.90 2,001,236 -22.02(-5.02%)
Mar 04, 2022 446.49 450.43 433.98 438.92 1,516,514 -11.97(-2.65%)
Mar 03, 2022 463.36 463.50 448.14 450.89 1,424,342 -9.66(-2.10%)
Mar 02, 2022 450.07 463.76 449.02 460.55 971,397 +14.19(+3.18%)
Mar 01, 2022 461.27 463.96 441.46 446.35 1,454,546 -16.79(-3.63%)
Feb 28, 2022 459.91 467.26 454.00 463.14 1,486,438 -2.83(-0.61%)
Feb 25, 2022 458.31 465.98 456.32 465.98 2,410,996 +7.64(+1.67%)
Feb 24, 2022 424.97 459.07 423.95 458.34 2,953,405 +16.18(+3.66%)
Feb 23, 2022 458.21 462.99 440.74 442.16 2,224,676 -10.79(-2.38%)
Feb 22, 2022 450.81 463.83 445.77 452.96 2,855,851 -2.77(-0.61%)
Feb 18, 2022 455.73 0 -5.15(-1.12%)
Feb 17, 2022 472.50 473.16 460.17 460.88 2,043,410 -18.10(-3.78%)
Feb 16, 2022 472.82 480.64 468.64 478.98 921,197 +0.27(+0.06%)
Feb 15, 2022 463.49 479.94 462.26 478.70 1,665,670 +25.03(+5.52%)
Feb 14, 2022 454.78 462.83 447.75 453.67 1,939,644 +0.43(+0.09%)
Feb 11, 2022 478.34 481.82 449.99 453.24 2,689,764 -24.30(-5.09%)
Feb 10, 2022 480.88 496.08 474.83 477.54 1,574,125 -15.36(-3.12%)
Feb 09, 2022 483.54 492.97 477.48 492.91 1,725,221 +15.66(+3.28%)
Feb 08, 2022 463.51 478.22 462.74 477.25 1,001,927 +11.77(+2.53%)
Feb 07, 2022 466.90 473.25 463.72 465.48 1,196,111 -0.26(-0.06%)
Feb 04, 2022 460.93 469.73 454.69 465.74 1,727,344 +2.66(+0.57%)
Feb 03, 2022 471.98 461.31 463.09 2,218,541 -21.07(-4.35%)
Feb 02, 2022 481.77 485.38 474.96 484.15 1,778,355 +11.93(+2.53%)
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.