• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    252.20 -0.75 (-0.30%)
    Streaming Delayed Price Updated: 1:28 PM EDT, Jun 14, 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 (%)
    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%)
    Feb 01, 2022 472.91 473.68 460.44 472.23 1,385,790 +3.90(+0.83%)
    Jan 31, 2022 446.69 469.05 468.33 2,677,341 +23.87(+5.37%)
    Jan 28, 2022 435.75 444.46 423.21 444.46 2,447,813 +8.36(+1.92%)
    Jan 27, 2022 460.93 461.49 434.63 436.10 2,867,725 -20.32(-4.45%)
    Jan 26, 2022 462.13 475.46 449.51 456.42 2,900,793 +6.91(+1.54%)
    Jan 25, 2022 454.93 458.75 446.92 449.51 3,638,201 -17.43(-3.73%)
    Jan 24, 2022 452.01 467.80 436.55 466.94 5,278,267 +5.27(+1.14%)
    Jan 21, 2022 466.19 479.45 460.63 461.66 4,759,302 -7.81(-1.66%)
    Jan 20, 2022 488.41 492.29 468.85 469.48 2,847,590 -15.20(-3.14%)
    Jan 19, 2022 503.42 506.51 484.33 484.67 3,381,980 -14.69(-2.94%)
    Jan 18, 2022 514.38 514.45 498.27 499.36 2,622,933 -23.36(-4.47%)
    Jan 14, 2022 522.73 0 +12.22(+2.39%)
    Jan 13, 2022 530.70 535.12 509.21 510.51 1,115,296 -12.20(-2.33%)
    Jan 12, 2022 523.91 527.52 517.50 522.71 1,218,288 +3.81(+0.73%)
    Jan 11, 2022 507.61 519.50 503.86 518.90 1,069,990 +9.58(+1.88%)
    Jan 10, 2022 502.83 510.42 492.29 509.32 1,833,731 +0.19(+0.04%)
    Jan 07, 2022 523.83 525.75 507.54 509.13 779,659 -15.21(-2.90%)
    Jan 06, 2022 520.22 526.15 514.58 524.34 1,000,993 +4.04(+0.78%)
    Jan 05, 2022 534.47 539.06 519.83 520.30 1,277,702 -18.29(-3.40%)
    Jan 04, 2022 542.65 546.03 525.62 538.59 1,195,964 -1.66(-0.31%)
    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.