About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

252.95 +2.72 (+1.09%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 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 (%)
May 28, 2021 418.00 422.31 417.26 420.30 747,939 +3.87(+0.93%)
May 27, 2021 413.91 418.52 412.83 416.43 1,133,323 +1.86(+0.45%)
May 26, 2021 413.87 416.48 410.91 414.56 855,249 +0.99(+0.24%)
May 25, 2021 415.38 416.70 411.24 413.57 1,497,437 +1.22(+0.30%)
May 24, 2021 406.39 414.58 406.04 412.35 1,157,469 +10.16(+2.53%)
May 21, 2021 407.28 407.43 401.52 402.19 1,801,893 -2.23(-0.55%)
May 20, 2021 397.00 406.09 396.71 404.42 1,728,395 +10.37(+2.63%)
May 19, 2021 379.03 394.47 377.50 394.06 1,416,081 +7.54(+1.95%)
May 18, 2021 393.32 394.07 386.30 386.52 807,705 -3.14(-0.81%)
May 17, 2021 389.44 389.99 383.15 389.66 1,154,412 -3.43(-0.87%)
May 14, 2021 386.84 396.64 383.08 393.09 1,600,488 +11.80(+3.10%)
May 13, 2021 383.01 387.19 377.47 381.28 1,671,659 +4.80(+1.27%)
May 12, 2021 384.27 386.54 374.97 376.49 2,661,167 -15.99(-4.07%)
May 11, 2021 379.99 393.56 378.63 392.48 2,305,892 +0.53(+0.13%)
May 10, 2021 406.61 406.61 391.26 391.95 2,178,669 -18.24(-4.45%)
May 07, 2021 408.75 412.99 406.82 410.19 985,382 +5.56(+1.37%)
May 06, 2021 400.60 404.73 396.04 404.64 1,254,885 +3.29(+0.82%)
May 05, 2021 403.85 406.31 398.37 401.34 1,649,998 +2.50(+0.63%)
May 04, 2021 400.40 400.56 391.47 398.85 2,078,328 -6.84(-1.69%)
May 03, 2021 412.86 413.29 403.42 405.69 1,105,537 -4.26(-1.04%)
Apr 30, 2021 415.52 417.96 408.96 409.95 1,338,204 -11.75(-2.79%)
Apr 29, 2021 424.94 425.19 415.58 421.70 1,110,170 +2.72(+0.65%)
Apr 28, 2021 423.08 423.29 418.50 418.98 808,658 -6.46(-1.52%)
Apr 27, 2021 430.34 430.65 424.15 425.44 1,673,990 -3.22(-0.75%)
Apr 26, 2021 421.49 429.19 420.73 428.66 1,227,353 +7.71(+1.83%)
Apr 23, 2021 415.10 422.69 414.59 420.95 1,371,456 +7.54(+1.82%)
Apr 22, 2021 421.73 422.30 410.89 413.41 1,864,387 -9.20(-2.18%)
Apr 21, 2021 412.13 422.76 410.43 422.61 1,483,108 +10.80(+2.62%)
Apr 20, 2021 416.39 418.12 409.38 411.81 1,843,934 -5.95(-1.43%)
Apr 19, 2021 425.88 427.31 413.92 417.76 3,061,084 -11.28(-2.63%)
Apr 16, 2021 431.06 431.94 428.10 429.04 930,947 -2.02(-0.47%)
Apr 15, 2021 428.31 431.95 425.02 431.06 1,946,334 +7.10(+1.67%)
Apr 14, 2021 427.85 431.10 421.63 423.96 1,714,222 -4.71(-1.10%)
Apr 13, 2021 432.62 433.23 424.39 428.67 1,142,153 -0.68(-0.16%)
Apr 12, 2021 431.74 431.74 425.66 429.35 894,369 -4.66(-1.07%)
Apr 09, 2021 431.85 434.44 430.03 434.01 846,531 -1.36(-0.31%)
Apr 08, 2021 435.09 435.87 431.39 435.37 1,467,649 +4.91(+1.14%)
Apr 07, 2021 431.19 432.67 427.20 430.46 1,131,080 -0.28(-0.07%)
Apr 06, 2021 433.04 435.72 426.46 430.75 2,028,888 -4.87(-1.12%)
Apr 05, 2021 434.02 436.89 428.82 435.61 2,231,862 +8.62(+2.02%)
Apr 01, 2021 419.02 427.24 418.87 427.00 2,532,387 +15.14(+3.68%)
Mar 31, 2021 405.83 414.97 405.04 411.85 2,047,359 +9.82(+2.44%)
Mar 30, 2021 399.82 402.88 397.28 402.03 1,462,362 -0.96(-0.24%)
Mar 29, 2021 405.44 407.00 398.17 403.00 2,244,186 -6.27(-1.53%)
Mar 26, 2021 390.32 410.02 390.06 409.27 2,228,385 +19.25(+4.94%)
Mar 25, 2021 383.59 391.91 379.63 390.02 1,913,905 +0.41(+0.11%)
Mar 24, 2021 401.60 403.23 389.42 389.60 2,269,687 -5.42(-1.37%)
Mar 23, 2021 407.26 407.98 393.20 395.02 1,938,469 -10.66(-2.63%)
Mar 22, 2021 402.16 410.44 400.64 405.69 1,075,989 +8.40(+2.12%)
Mar 19, 2021 393.22 400.79 388.21 397.28 2,273,943 +4.85(+1.24%)
Mar 18, 2021 403.68 404.48 391.98 392.44 2,080,140 -16.94(-4.14%)
Mar 17, 2021 398.70 412.58 395.67 409.37 1,984,406 +5.09(+1.26%)
Mar 16, 2021 403.85 410.70 401.93 404.28 2,332,090 +5.16(+1.29%)
Mar 15, 2021 392.98 399.67 390.13 399.12 1,339,062 +8.24(+2.11%)
Mar 12, 2021 387.82 391.60 385.03 390.88 1,084,112 -4.17(-1.06%)
Mar 11, 2021 390.37 397.30 388.31 395.05 1,267,348 +15.96(+4.21%)
Mar 10, 2021 393.05 393.17 379.09 379.09 1,397,817 -7.29(-1.89%)
Mar 09, 2021 376.96 388.98 375.85 386.38 1,419,493 +22.60(+6.21%)
Mar 08, 2021 384.04 385.60 363.64 363.79 2,524,619 -20.75(-5.40%)
Mar 05, 2021 381.93 385.83 364.12 384.53 2,168,739 +11.20(+3.00%)
Mar 04, 2021 390.94 392.78 367.80 373.33 2,484,287 -18.88(-4.81%)
Mar 03, 2021 405.02 405.89 388.54 392.21 1,516,412 -12.38(-3.06%)
Mar 02, 2021 418.79 418.79 404.14 404.59 1,090,358 -12.51(-3.00%)
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.