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
)
240.02
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 7, 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 (%)
Jan 31, 2024
584.82
596.16
580.23
585.45
2,193,392
-8.60(-1.45%)
Jan 30, 2024
599.77
603.44
591.58
594.05
1,019,409
-9.32(-1.54%)
Jan 29, 2024
598.34
603.37
593.96
603.37
1,156,023
+6.21(+1.04%)
Jan 26, 2024
601.15
605.23
595.09
597.16
1,929,081
-16.54(-2.70%)
Jan 25, 2024
626.74
627.15
610.61
613.70
1,301,017
-1.71(-0.28%)
Jan 24, 2024
613.58
623.59
608.78
615.41
2,095,879
+8.83(+1.46%)
Jan 23, 2024
602.80
607.30
597.08
606.58
1,088,124
+4.00(+0.66%)
Jan 22, 2024
605.59
610.46
597.06
602.59
1,762,641
+1.97(+0.33%)
Jan 19, 2024
585.29
601.40
582.32
600.62
1,777,423
+22.61(+3.91%)
Jan 18, 2024
575.07
578.77
568.85
578.01
1,183,905
+18.47(+3.30%)
Jan 17, 2024
558.95
560.20
550.05
559.54
1,656,765
-5.17(-0.92%)
Jan 16, 2024
557.51
568.53
554.64
564.71
1,384,861
+7.89(+1.42%)
Jan 12, 2024
560.04
562.75
554.12
556.82
759,789
-2.47(-0.44%)
Jan 11, 2024
558.02
562.92
548.36
559.29
1,231,496
+2.06(+0.37%)
Jan 10, 2024
560.38
560.50
550.19
557.23
939,823
-1.88(-0.34%)
Jan 09, 2024
552.62
563.40
551.79
559.11
981,338
+0.19(+0.03%)
Jan 08, 2024
545.01
560.38
544.86
558.92
1,063,590
+17.63(+3.26%)
Jan 05, 2024
539.31
546.04
537.61
541.29
1,297,770
+2.99(+0.55%)
Jan 04, 2024
534.29
543.77
533.10
538.30
1,246,637
-4.57(-0.84%)
Jan 03, 2024
544.97
548.06
540.71
542.87
1,357,380
-11.92(-2.15%)
Jan 02, 2024
565.77
565.77
550.07
554.78
1,086,070
-20.73(-3.60%)
Dec 29, 2023
579.89
581.05
572.41
575.51
484,616
-4.26(-0.73%)
Dec 28, 2023
582.21
583.31
579.01
579.77
350,999
-1.09(-0.19%)
Dec 27, 2023
582.02
583.00
577.65
580.86
625,447
+1.49(+0.26%)
Dec 26, 2023
571.91
581.67
571.91
579.37
634,830
+10.06(+1.77%)
Dec 22, 2023
570.20
572.72
565.25
569.31
788,650
+1.82(+0.32%)
Dec 21, 2023
564.14
568.53
561.52
567.49
862,829
+15.28(+2.77%)
Dec 20, 2023
564.82
568.11
552.21
552.21
1,118,997
-16.87(-2.96%)
Dec 19, 2023
566.86
570.22
566.14
569.08
638,655
+3.02(+0.53%)
Dec 18, 2023
567.62
568.56
560.90
566.05
758,350
-1.58(-0.28%)
Dec 15, 2023
567.18
574.01
566.40
567.63
1,351,350
+2.10(+0.37%)
Dec 14, 2023
554.72
567.12
554.72
565.53
1,126,267
+15.25(+2.77%)
Dec 13, 2023
542.01
553.41
539.99
550.27
1,913,317
+8.35(+1.54%)
Dec 12, 2023
535.34
542.01
534.39
541.93
743,137
+3.88(+0.72%)
Dec 11, 2023
525.18
539.72
524.62
538.05
1,329,022
+17.75(+3.41%)
Dec 08, 2023
515.01
522.58
514.79
520.30
1,406,627
+4.08(+0.79%)
Dec 07, 2023
507.48
517.82
505.46
516.22
640,385
+13.48(+2.68%)
Dec 06, 2023
513.21
513.50
502.16
502.74
896,867
-3.12(-0.62%)
Dec 05, 2023
503.88
507.21
501.67
505.87
857,655
-2.89(-0.57%)
Dec 04, 2023
509.27
509.79
501.42
508.76
604,685
-5.76(-1.12%)
Dec 01, 2023
509.46
515.48
505.49
514.52
574,922
+2.40(+0.47%)
Nov 30, 2023
516.52
517.04
507.99
512.12
806,461
-3.60(-0.70%)
Nov 29, 2023
517.41
523.46
514.85
515.72
1,224,538
+5.53(+1.08%)
Nov 28, 2023
510.24
512.88
506.08
510.18
618,092
-3.00(-0.58%)
Nov 27, 2023
512.00
517.54
510.72
513.18
606,742
-0.72(-0.14%)
Nov 24, 2023
513.50
514.48
511.69
513.90
172,678
+0.37(+0.07%)
Nov 22, 2023
515.32
521.65
512.10
513.53
683,506
+1.64(+0.32%)
Nov 21, 2023
517.37
517.37
509.26
511.90
1,003,250
-9.75(-1.87%)
Nov 20, 2023
513.51
523.43
513.34
521.65
496,274
+7.58(+1.47%)
Nov 17, 2023
508.90
515.07
508.06
514.07
607,049
+3.59(+0.70%)
Nov 16, 2023
508.09
512.00
506.37
510.48
760,318
+0.25(+0.05%)
Nov 15, 2023
509.70
514.04
506.38
510.23
1,706,712
+3.68(+0.73%)
Nov 14, 2023
500.84
508.06
499.97
506.55
923,218
+18.07(+3.70%)
Nov 13, 2023
489.41
490.16
485.31
488.49
650,237
-4.80(-0.97%)
Nov 10, 2023
480.11
494.83
478.13
493.29
745,769
+19.12(+4.03%)
Nov 09, 2023
479.56
485.26
473.21
474.17
796,252
-2.28(-0.48%)
Nov 08, 2023
476.42
478.69
473.16
476.45
745,287
+0.48(+0.10%)
Nov 07, 2023
471.93
478.06
471.20
475.97
519,545
+3.01(+0.64%)
Nov 06, 2023
474.61
475.92
468.49
472.96
580,744
-0.88(-0.19%)
Nov 03, 2023
466.82
477.28
465.95
473.84
778,081
+12.13(+2.63%)
Nov 02, 2023
460.41
465.01
455.69
461.71
909,893
+10.26(+2.27%)
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
.