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 (%)
Mar 31, 2023
435.03
441.74
434.32
441.08
722,868
+2.72(+0.62%)
Mar 30, 2023
436.72
441.23
435.26
438.36
874,436
+7.10(+1.65%)
Mar 29, 2023
424.80
434.26
424.01
431.26
1,055,161
+13.43(+3.21%)
Mar 28, 2023
420.01
420.36
411.46
417.83
919,947
-3.16(-0.75%)
Mar 27, 2023
427.52
428.83
419.50
420.98
606,978
-5.00(-1.17%)
Mar 24, 2023
429.99
431.16
421.67
425.98
1,049,519
-7.52(-1.73%)
Mar 23, 2023
429.33
439.31
425.93
433.50
1,357,371
+11.50(+2.72%)
Mar 22, 2023
426.25
437.58
421.89
422.00
1,115,334
-4.24(-0.99%)
Mar 21, 2023
428.86
433.37
419.91
426.24
976,193
+0.84(+0.20%)
Mar 20, 2023
421.76
426.76
418.28
425.40
725,814
+4.45(+1.06%)
Mar 17, 2023
424.38
427.66
418.65
420.94
952,876
-2.62(-0.62%)
Mar 16, 2023
405.86
424.49
404.09
423.56
1,293,390
+15.92(+3.91%)
Mar 15, 2023
406.56
408.58
399.03
407.64
1,188,077
-4.81(-1.17%)
Mar 14, 2023
407.72
415.01
405.79
412.45
923,101
+11.72(+2.92%)
Mar 13, 2023
396.44
405.67
392.29
400.74
1,182,432
+0.12(+0.03%)
Mar 10, 2023
410.71
411.77
398.72
400.62
1,118,758
-7.90(-1.93%)
Mar 09, 2023
416.26
422.71
407.89
408.52
1,309,867
-8.28(-1.99%)
Mar 08, 2023
407.63
417.25
407.63
416.80
703,665
+10.80(+2.66%)
Mar 07, 2023
410.76
412.50
404.37
406.00
639,565
-4.32(-1.05%)
Mar 06, 2023
416.31
419.89
409.35
410.33
733,188
-4.83(-1.16%)
Mar 03, 2023
408.76
415.61
405.69
415.15
811,707
+6.30(+1.54%)
Mar 02, 2023
399.30
410.80
396.20
408.85
1,047,188
+3.24(+0.80%)
Mar 01, 2023
406.99
410.55
404.00
405.61
646,162
+0.11(+0.03%)
Feb 28, 2023
403.17
410.98
402.30
405.50
532,788
+1.38(+0.34%)
Feb 27, 2023
408.70
408.76
403.96
404.11
686,719
+2.13(+0.53%)
Feb 24, 2023
402.06
404.10
398.97
401.99
957,575
-7.33(-1.79%)
Feb 23, 2023
409.62
411.27
401.29
409.32
1,555,444
+13.03(+3.29%)
Feb 22, 2023
399.13
402.11
393.89
396.29
768,816
-1.91(-0.48%)
Feb 21, 2023
405.12
409.90
397.43
398.20
743,903
-13.33(-3.24%)
Feb 17, 2023
415.56
416.78
407.79
411.52
1,032,457
-6.51(-1.56%)
Feb 16, 2023
420.82
425.24
417.35
418.03
1,144,043
-10.51(-2.45%)
Feb 15, 2023
422.36
428.76
419.24
428.54
722,165
+1.74(+0.41%)
Feb 14, 2023
415.49
428.09
412.38
426.80
1,087,439
+7.61(+1.82%)
Feb 13, 2023
415.07
420.40
411.44
419.19
712,985
+6.07(+1.47%)
Feb 10, 2023
415.50
416.71
408.62
413.12
993,188
-6.68(-1.59%)
Feb 09, 2023
426.18
430.96
416.69
419.80
1,015,423
+1.07(+0.26%)
Feb 08, 2023
425.08
428.57
417.75
418.73
1,185,052
-9.20(-2.15%)
Feb 07, 2023
416.34
429.98
415.29
427.93
1,106,216
+13.19(+3.18%)
Feb 06, 2023
415.00
421.12
412.88
414.74
840,113
-6.85(-1.62%)
Feb 03, 2023
420.42
431.27
419.35
421.59
1,871,684
-8.39(-1.95%)
Feb 02, 2023
424.55
433.48
422.13
429.98
2,514,119
+9.74(+2.32%)
Feb 01, 2023
401.39
424.49
401.04
420.24
2,421,493
+20.83(+5.21%)
Jan 31, 2023
391.35
399.60
390.97
399.41
1,045,718
+7.31(+1.86%)
Jan 30, 2023
397.31
399.71
391.79
392.10
1,476,928
-10.70(-2.66%)
Jan 27, 2023
398.37
406.28
397.35
402.80
1,445,533
-2.58(-0.64%)
Jan 26, 2023
403.23
405.89
396.56
405.38
1,305,884
+6.72(+1.69%)
Jan 25, 2023
390.59
399.37
387.59
398.66
1,108,695
+1.08(+0.27%)
Jan 24, 2023
395.72
401.31
395.18
397.58
794,530
-3.03(-0.76%)
Jan 23, 2023
385.02
401.95
384.40
400.61
1,929,082
+19.16(+5.02%)
Jan 20, 2023
373.86
381.69
370.06
381.45
1,129,663
+11.58(+3.13%)
Jan 19, 2023
377.17
377.37
368.68
369.88
1,271,363
-10.68(-2.81%)
Jan 18, 2023
386.85
389.57
380.42
380.56
1,183,562
-2.01(-0.52%)
Jan 17, 2023
380.82
386.43
379.03
382.56
1,015,209
+0.44(+0.11%)
Jan 13, 2023
375.62
382.17
375.15
382.13
700,653
+1.57(+0.41%)
Jan 12, 2023
378.01
382.85
370.20
380.56
1,118,053
+4.57(+1.22%)
Jan 11, 2023
371.42
376.14
368.30
375.98
902,971
+4.79(+1.29%)
Jan 10, 2023
365.20
371.70
363.30
371.19
949,026
+4.74(+1.29%)
Jan 09, 2023
366.43
374.79
364.09
366.45
1,543,385
+6.63(+1.84%)
Jan 06, 2023
348.48
361.72
343.77
359.83
1,650,221
+16.00(+4.65%)
Jan 05, 2023
346.27
348.74
343.26
343.83
900,076
-5.90(-1.69%)
Jan 04, 2023
347.44
351.66
343.43
349.72
1,095,993
+8.78(+2.57%)
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
.