Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

243.48 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 10, 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 (%)
Dec 29, 2023 579.15 580.31 571.69 574.78 485,234 -4.25(-0.73%)
Dec 28, 2023 581.46 582.57 578.27 579.03 351,447 -1.09(-0.19%)
Dec 27, 2023 581.27 582.26 576.91 580.12 626,245 +1.49(+0.26%)
Dec 26, 2023 571.18 580.92 571.18 578.63 635,640 +10.05(+1.77%)
Dec 22, 2023 569.47 571.99 564.53 568.58 789,657 +1.82(+0.32%)
Dec 21, 2023 563.42 567.80 560.80 566.77 863,930 +15.27(+2.77%)
Dec 20, 2023 564.10 567.39 551.50 551.50 1,120,425 -16.85(-2.96%)
Dec 19, 2023 566.14 569.50 565.42 568.35 639,470 +3.02(+0.53%)
Dec 18, 2023 566.90 567.83 560.18 565.33 759,318 -1.57(-0.28%)
Dec 15, 2023 566.46 573.28 565.68 566.91 1,353,075 +2.10(+0.37%)
Dec 14, 2023 554.01 566.40 554.01 564.80 1,127,704 +15.23(+2.77%)
Dec 13, 2023 541.32 552.71 539.30 549.57 1,915,759 +8.33(+1.54%)
Dec 12, 2023 534.65 541.32 533.71 541.24 744,085 +3.87(+0.72%)
Dec 11, 2023 524.51 539.04 523.95 537.36 1,330,718 +17.73(+3.41%)
Dec 08, 2023 514.35 521.91 514.13 519.64 1,408,422 +4.07(+0.79%)
Dec 07, 2023 506.83 517.16 504.81 515.57 641,202 +13.46(+2.68%)
Dec 06, 2023 512.56 512.85 501.52 502.10 898,011 -3.12(-0.62%)
Dec 05, 2023 503.24 506.56 501.03 505.22 858,749 -2.89(-0.57%)
Dec 04, 2023 508.62 509.14 500.78 508.11 605,457 -5.76(-1.12%)
Dec 01, 2023 508.81 514.82 504.84 513.86 575,656 +2.40(+0.47%)
Nov 30, 2023 515.87 516.38 507.34 511.46 807,490 -3.59(-0.70%)
Nov 29, 2023 516.75 522.79 514.19 515.06 1,226,101 +5.53(+1.08%)
Nov 28, 2023 509.59 512.23 505.44 509.53 618,881 -3.00(-0.58%)
Nov 27, 2023 511.34 516.88 510.07 512.53 607,517 -0.72(-0.14%)
Nov 24, 2023 512.85 513.82 511.04 513.25 172,899 +0.37(+0.07%)
Nov 22, 2023 514.66 520.98 511.44 512.88 684,378 +1.63(+0.32%)
Nov 21, 2023 516.71 516.71 508.62 511.24 1,004,530 -9.74(-1.87%)
Nov 20, 2023 512.86 522.76 512.69 520.98 496,907 +7.57(+1.47%)
Nov 17, 2023 508.25 514.41 507.41 513.41 607,824 +3.58(+0.70%)
Nov 16, 2023 507.44 511.34 505.73 509.83 761,288 +0.25(+0.05%)
Nov 15, 2023 509.05 513.38 505.74 509.58 1,708,890 +3.67(+0.73%)
Nov 14, 2023 500.20 507.41 499.33 505.91 924,396 +18.04(+3.70%)
Nov 13, 2023 488.79 489.54 484.69 487.86 651,067 -4.80(-0.97%)
Nov 10, 2023 479.50 494.20 477.52 492.66 746,720 +19.10(+4.03%)
Nov 09, 2023 478.95 484.64 472.61 473.56 797,269 -2.28(-0.48%)
Nov 08, 2023 475.82 478.08 472.56 475.85 746,238 +0.48(+0.10%)
Nov 07, 2023 471.32 477.45 470.60 475.37 520,208 +3.01(+0.64%)
Nov 06, 2023 474.00 475.32 467.89 472.36 581,485 -0.88(-0.19%)
Nov 03, 2023 466.23 476.67 465.36 473.24 779,074 +12.12(+2.63%)
Nov 02, 2023 459.82 464.41 455.11 461.12 911,054 +10.25(+2.27%)
Nov 01, 2023 440.56 451.28 440.56 450.87 1,185,555 +10.37(+2.35%)
Oct 31, 2023 436.89 441.64 431.37 440.51 640,087 +3.99(+0.91%)
Oct 30, 2023 439.28 442.10 431.77 436.51 926,245 -5.92(-1.34%)
Oct 27, 2023 443.94 446.62 440.42 442.44 815,821 +4.71(+1.08%)
Oct 26, 2023 442.30 447.48 435.75 437.73 1,508,633 -2.62(-0.59%)
Oct 25, 2023 452.83 454.36 438.04 440.35 1,082,175 -18.55(-4.04%)
Oct 24, 2023 455.51 459.79 453.37 458.90 747,422 +6.14(+1.36%)
Oct 23, 2023 452.64 460.55 447.83 452.75 951,816 -2.59(-0.57%)
Oct 20, 2023 462.00 465.25 454.52 455.34 1,008,732 -6.68(-1.45%)
Oct 19, 2023 473.53 474.80 460.36 462.02 1,472,380 -7.23(-1.54%)
Oct 18, 2023 469.70 473.28 466.77 469.25 959,093 -8.61(-1.80%)
Oct 17, 2023 471.77 481.27 466.34 477.87 820,232 -3.51(-0.73%)
Oct 16, 2023 476.26 483.16 476.51 481.38 579,728 +6.72(+1.42%)
Oct 13, 2023 488.92 489.49 473.75 474.66 852,057 -13.28(-2.72%)
Oct 12, 2023 487.51 494.94 483.24 487.94 1,021,559 +1.25(+0.26%)
Oct 11, 2023 484.72 487.68 480.91 486.70 999,027 +3.63(+0.75%)
Oct 10, 2023 478.44 487.37 476.46 483.06 623,215 +6.11(+1.28%)
Oct 09, 2023 473.01 478.30 469.50 476.95 696,295 -1.19(-0.25%)
Oct 06, 2023 465.68 480.48 462.60 478.15 1,278,340 +10.06(+2.15%)
Oct 05, 2023 470.49 472.30 463.77 468.09 636,904 -2.28(-0.48%)
Oct 04, 2023 466.47 471.78 463.06 470.37 1,098,055 +6.16(+1.33%)
Oct 03, 2023 469.60 476.19 460.93 464.20 898,032 -9.81(-2.07%)
Oct 02, 2023 472.66 477.75 468.27 474.01 824,651 +2.38(+0.50%)
Sep 29, 2023 476.73 478.45 470.18 471.63 938,186 +1.70(+0.36%)
Sep 28, 2023 460.43 474.89 458.53 469.93 1,229,866 +8.54(+1.85%)
Sep 27, 2023 461.10 464.86 454.53 461.39 912,631 +4.03(+0.88%)
Sep 26, 2023 462.02 463.20 455.32 457.36 786,353 -8.46(-1.82%)
Sep 25, 2023 460.27 466.00 461.92 465.81 533,439 +3.38(+0.73%)
Sep 22, 2023 462.98 467.04 460.61 462.43 804,903 +3.82(+0.83%)
Sep 21, 2023 461.65 464.59 458.40 458.61 851,085 -8.62(-1.85%)
Sep 20, 2023 477.19 479.20 467.07 467.23 713,357 -7.80(-1.64%)
Sep 19, 2023 477.64 477.90 472.50 475.03 521,972 -4.04(-0.84%)
Sep 18, 2023 473.78 480.82 472.82 479.07 578,729 +1.63(+0.34%)
Sep 15, 2023 488.71 488.71 475.02 477.44 974,588 -14.19(-2.89%)
Sep 14, 2023 492.87 493.69 486.98 491.63 679,302 +3.49(+0.72%)
Sep 13, 2023 485.51 493.07 484.99 488.14 983,278 +2.49(+0.51%)
Sep 12, 2023 486.57 493.93 485.30 485.65 577,994 -4.16(-0.85%)
Sep 11, 2023 496.23 496.32 483.20 489.80 478,031 -0.28(-0.06%)
Sep 08, 2023 491.59 495.16 488.04 490.08 448,073 -2.55(-0.52%)
Sep 07, 2023 492.60 494.04 486.42 492.63 1,302,586 -11.54(-2.29%)
Sep 06, 2023 506.42 509.78 498.51 504.17 674,656 -3.67(-0.72%)
Sep 05, 2023 506.22 511.82 503.50 507.84 628,626 -0.17(-0.03%)
Sep 01, 2023 510.07 511.24 504.34 508.01 635,529 +1.32(+0.26%)
Aug 31, 2023 501.39 509.61 501.39 506.69 708,171 +3.48(+0.69%)
Aug 30, 2023 499.35 505.27 495.78 503.21 1,032,143 +2.36(+0.47%)
Aug 29, 2023 485.59 502.50 484.88 500.85 916,708 +12.82(+2.63%)
Aug 28, 2023 486.67 489.38 483.06 488.03 573,242 +6.10(+1.27%)
Aug 25, 2023 479.74 486.05 472.29 481.93 1,154,367 +2.06(+0.43%)
Aug 24, 2023 505.63 505.90 478.77 479.86 1,628,031 -16.40(-3.31%)
Aug 23, 2023 483.51 498.01 482.97 496.26 1,009,696 +9.94(+2.04%)
Aug 22, 2023 496.65 497.25 484.67 486.32 690,900 -4.33(-0.88%)
Aug 21, 2023 479.20 491.37 478.43 490.65 926,066 +13.70(+2.87%)
Aug 18, 2023 469.23 478.65 468.24 476.94 777,968 +2.55(+0.54%)
Aug 17, 2023 479.97 481.05 472.90 474.39 880,893 -4.68(-0.98%)
Aug 16, 2023 488.01 488.50 478.70 479.08 954,053 -9.45(-1.94%)
Aug 15, 2023 494.26 495.85 487.97 488.53 764,857 -8.30(-1.67%)
Aug 14, 2023 481.04 496.95 479.39 496.83 1,051,488 +13.93(+2.88%)
Aug 11, 2023 488.82 489.16 482.02 482.90 1,304,300 -12.00(-2.42%)
Aug 10, 2023 500.87 506.19 491.53 494.89 1,287,123 -2.00(-0.40%)
Aug 09, 2023 505.84 506.04 495.90 496.90 1,084,145 -9.29(-1.83%)
Aug 08, 2023 506.33 506.76 499.40 506.19 929,672 -8.19(-1.59%)
Aug 07, 2023 512.67 515.03 509.56 514.37 760,131 +5.36(+1.05%)
Aug 04, 2023 507.97 516.09 503.41 509.01 1,390,590 -0.80(-0.16%)
Aug 03, 2023 505.00 513.50 503.12 509.82 1,464,757 -1.31(-0.26%)
Aug 02, 2023 524.72 524.85 508.08 511.13 1,571,529 -20.34(-3.83%)
Aug 01, 2023 526.27 532.59 524.64 531.47 454,779 +0.34(+0.06%)
Jul 31, 2023 530.87 532.70 527.85 531.13 547,306 +2.19(+0.41%)
Jul 28, 2023 527.50 530.73 522.34 528.94 948,173 +11.30(+2.18%)
Jul 27, 2023 521.30 528.46 514.74 517.64 1,280,653 +9.55(+1.88%)
Jul 26, 2023 508.77 512.38 502.52 508.08 879,687 -7.11(-1.38%)
Jul 25, 2023 509.60 518.26 509.60 515.20 627,352 +8.52(+1.68%)
Jul 24, 2023 506.68 510.27 504.04 506.67 518,820 -0.02(-0.00%)
Jul 21, 2023 507.62 511.43 503.85 506.69 849,192 +4.54(+0.90%)
Jul 20, 2023 511.81 513.59 499.88 502.16 1,708,420 -18.95(-3.64%)
Jul 19, 2023 528.05 528.43 519.81 521.11 832,945 -6.26(-1.19%)
Jul 18, 2023 524.13 529.11 520.03 527.37 896,755 +0.97(+0.18%)
Jul 17, 2023 514.28 529.00 511.12 526.40 983,903 +12.30(+2.39%)
Jul 14, 2023 520.66 525.33 511.97 514.09 1,721,724 -6.51(-1.25%)
Jul 13, 2023 515.47 521.78 513.49 520.60 937,507 +10.54(+2.07%)
Jul 12, 2023 507.98 510.99 505.11 510.06 1,434,337 +9.33(+1.86%)
Jul 11, 2023 502.45 503.37 493.51 500.74 796,340 +0.02(+0.00%)
Jul 10, 2023 492.05 501.15 491.55 500.72 615,939 +10.21(+2.08%)
Jul 07, 2023 491.22 498.31 489.71 490.51 612,904 +0.21(+0.04%)
Jul 06, 2023 488.13 491.12 484.12 490.30 1,160,490 -6.26(-1.26%)
Jul 05, 2023 504.39 505.43 496.40 496.56 948,146 -11.22(-2.21%)
Jul 03, 2023 505.62 509.00 502.21 507.78 271,943 +4.48(+0.89%)
Jun 30, 2023 501.11 505.32 499.32 503.31 543,673 +7.66(+1.55%)
Jun 29, 2023 497.52 497.87 491.54 495.65 562,119 +0.14(+0.03%)
Jun 28, 2023 491.30 499.71 490.77 495.51 978,158 -3.85(-0.77%)
Jun 27, 2023 484.20 500.20 482.36 499.36 927,137 +16.86(+3.49%)
Jun 26, 2023 484.32 491.75 482.48 482.50 819,942 +1.56(+0.32%)
Jun 23, 2023 481.68 484.00 478.75 480.94 691,640 -8.62(-1.76%)
Jun 22, 2023 483.98 491.60 483.31 489.57 1,228,491 +2.27(+0.47%)
Jun 21, 2023 496.33 498.81 486.73 487.29 1,386,926 -12.18(-2.44%)
Jun 20, 2023 501.24 505.64 495.07 499.47 680,081 -4.08(-0.81%)
Jun 16, 2023 513.36 513.41 502.82 503.55 1,665,132 -4.69(-0.92%)
Jun 15, 2023 506.57 511.99 504.60 508.24 2,204,014 +95.48(+23.13%)
May 08, 2023 410.57 413.05 407.16 412.76 459,400 +1.73(+0.42%)
May 05, 2023 402.57 412.75 400.54 411.02 544,921 +8.95(+2.22%)
May 04, 2023 401.15 405.54 398.47 402.08 705,268 -2.27(-0.56%)
May 03, 2023 406.75 411.65 404.05 404.35 849,510 -4.70(-1.15%)
May 02, 2023 412.14 414.49 405.05 409.04 711,787 -2.94(-0.71%)
May 01, 2023 409.93 413.19 408.86 411.99 606,992 +3.69(+0.90%)
Apr 28, 2023 402.92 408.39 401.14 408.29 793,784 +7.23(+1.80%)
Apr 27, 2023 398.86 401.56 390.90 401.06 1,048,731 +1.68(+0.42%)
Apr 26, 2023 401.39 403.47 397.34 399.38 645,666 +2.12(+0.53%)
Apr 25, 2023 408.61 408.65 397.00 397.25 834,686 -13.81(-3.36%)
Apr 24, 2023 412.17 414.52 408.29 411.06 697,208 -1.85(-0.45%)
Apr 21, 2023 414.53 414.53 409.28 412.92 726,003 -3.05(-0.73%)
Apr 20, 2023 412.18 422.21 411.77 415.97 803,307 -0.39(-0.09%)
Apr 19, 2023 415.37 417.35 413.80 416.36 424,849 -4.61(-1.09%)
Apr 18, 2023 422.42 426.06 417.77 420.96 930,440 +1.81(+0.43%)
Apr 17, 2023 414.64 419.42 413.39 419.15 742,340 +0.00(+0.00%)
Apr 14, 2023 419.41 424.48 414.58 419.15 660,710 -0.65(-0.16%)
Apr 13, 2023 417.32 422.26 413.98 419.80 1,013,966 +3.43(+0.82%)
Apr 12, 2023 428.33 428.46 415.97 416.37 874,418 -7.76(-1.83%)
Apr 11, 2023 428.73 429.02 423.32 424.13 613,049 -2.24(-0.53%)
Apr 10, 2023 415.36 426.67 414.70 426.37 648,139 +7.40(+1.77%)
Apr 06, 2023 417.30 422.06 414.07 418.97 637,537 -2.17(-0.52%)
Apr 05, 2023 423.99 424.35 416.69 421.14 1,124,447 -7.43(-1.73%)
Apr 04, 2023 437.50 437.63 426.17 428.57 782,139 -8.14(-1.86%)
Apr 03, 2023 437.94 439.61 431.31 436.71 631,517 -3.80(-0.86%)
Mar 31, 2023 434.47 441.18 433.77 440.52 723,791 +2.71(+0.62%)
Mar 30, 2023 436.17 440.67 434.71 437.80 875,552 +7.09(+1.65%)
Mar 29, 2023 424.26 433.71 423.47 430.71 1,056,507 +13.41(+3.21%)
Mar 28, 2023 419.48 419.82 410.94 417.30 921,121 -3.15(-0.75%)
Mar 27, 2023 426.98 428.28 418.97 420.45 607,753 -4.99(-1.17%)
Mar 24, 2023 429.44 430.61 421.13 425.44 1,050,858 -7.51(-1.73%)
Mar 23, 2023 428.79 438.75 425.39 432.95 1,359,103 +11.48(+2.72%)
Mar 22, 2023 425.70 437.02 421.36 421.46 1,116,758 -4.23(-0.99%)
Mar 21, 2023 428.31 432.82 419.38 425.69 977,439 +0.84(+0.20%)
Mar 20, 2023 421.23 426.22 417.75 424.85 726,740 +4.45(+1.06%)
Mar 17, 2023 423.84 427.12 418.11 420.41 954,092 -2.62(-0.62%)
Mar 16, 2023 405.35 423.94 403.58 423.02 1,295,041 +15.90(+3.91%)
Mar 15, 2023 406.04 408.06 398.52 407.13 1,189,593 -4.80(-1.17%)
Mar 14, 2023 407.20 414.48 405.27 411.93 924,279 +11.70(+2.92%)
Mar 13, 2023 395.93 405.15 391.79 400.23 1,183,941 +0.12(+0.03%)
Mar 10, 2023 410.19 411.25 398.21 400.11 1,120,186 -7.88(-1.93%)
Mar 09, 2023 415.73 422.18 407.37 408.00 1,311,539 -8.27(-1.99%)
Mar 08, 2023 407.12 416.72 407.12 416.27 704,563 +10.78(+2.66%)
Mar 07, 2023 410.24 411.97 403.86 405.49 640,382 -4.32(-1.05%)
Mar 06, 2023 415.78 419.36 408.82 409.80 734,124 -4.82(-1.16%)
Mar 03, 2023 408.24 415.08 405.17 414.63 812,743 +6.29(+1.54%)
Mar 02, 2023 398.79 410.28 395.69 408.33 1,048,524 +3.24(+0.80%)
Mar 01, 2023 406.47 410.03 403.49 405.09 646,987 +0.11(+0.03%)
Feb 28, 2023 402.66 410.46 401.79 404.98 533,468 +1.38(+0.34%)
Feb 27, 2023 408.18 408.24 403.45 403.60 687,595 +2.12(+0.53%)
Feb 24, 2023 401.54 403.59 398.46 401.47 958,797 -7.32(-1.79%)
Feb 23, 2023 409.10 410.74 400.77 408.80 1,557,429 +13.01(+3.29%)
Feb 22, 2023 398.62 401.60 393.39 395.78 769,797 -1.91(-0.48%)
Feb 21, 2023 404.61 409.38 396.92 397.69 744,853 -13.31(-3.24%)
Feb 17, 2023 415.03 416.25 407.27 411.00 1,033,775 -6.50(-1.56%)
Feb 16, 2023 420.29 424.69 416.82 417.50 1,145,503 -10.49(-2.45%)
Feb 15, 2023 421.82 428.21 418.71 428.00 723,086 +1.74(+0.41%)
Feb 14, 2023 414.96 427.54 411.85 426.26 1,088,827 +7.60(+1.82%)
Feb 13, 2023 414.54 419.86 410.92 418.66 713,895 +6.07(+1.47%)
Feb 10, 2023 414.97 416.18 408.10 412.59 994,456 -6.67(-1.59%)
Feb 09, 2023 425.63 430.41 416.16 419.26 1,016,719 +1.07(+0.26%)
Feb 08, 2023 424.54 428.02 417.21 418.19 1,186,564 -9.19(-2.15%)
Feb 07, 2023 415.81 429.43 414.76 427.38 1,107,627 +13.17(+3.18%)
Feb 06, 2023 414.47 420.58 412.35 414.21 841,185 -6.84(-1.62%)
Feb 03, 2023 419.88 430.72 418.82 421.05 1,874,073 -8.38(-1.95%)
Feb 02, 2023 424.00 432.93 421.59 429.43 2,517,327 +9.72(+2.32%)
Feb 01, 2023 400.88 423.94 400.52 419.70 2,424,583 +20.80(+5.21%)
Jan 31, 2023 390.85 399.09 390.48 398.90 1,047,053 +7.30(+1.86%)
Jan 30, 2023 396.80 399.20 391.29 391.60 1,478,813 -10.68(-2.66%)
Jan 27, 2023 397.87 405.76 396.84 402.28 1,447,378 -2.58(-0.64%)
Jan 26, 2023 402.72 405.38 396.06 404.86 1,307,551 +6.71(+1.69%)
Jan 25, 2023 390.09 398.87 387.10 398.15 1,110,110 +1.08(+0.27%)
Jan 24, 2023 395.22 400.80 394.68 397.08 795,544 -3.02(-0.76%)
Jan 23, 2023 384.53 401.43 383.91 400.10 1,931,544 +19.13(+5.02%)
Jan 20, 2023 373.38 381.21 369.58 380.97 1,131,104 +11.56(+3.13%)
Jan 19, 2023 376.69 376.89 368.21 369.41 1,272,986 -10.66(-2.81%)
Jan 18, 2023 386.35 389.07 379.93 380.07 1,185,073 -2.01(-0.53%)
Jan 17, 2023 380.34 385.94 378.55 382.08 1,016,504 +0.44(+0.11%)
Jan 13, 2023 375.14 381.68 374.67 381.64 701,547 +1.57(+0.41%)
Jan 12, 2023 377.53 382.36 369.73 380.07 1,119,480 +4.57(+1.22%)
Jan 11, 2023 370.95 375.66 367.83 375.50 904,123 +4.78(+1.29%)
Jan 10, 2023 364.73 371.23 362.84 370.72 950,237 +4.73(+1.29%)
Jan 09, 2023 365.96 374.31 363.63 365.99 1,545,355 +6.62(+1.84%)
Jan 06, 2023 348.03 361.25 343.33 359.37 1,652,327 +15.98(+4.65%)
Jan 05, 2023 345.83 348.29 342.83 343.39 901,225 -5.89(-1.69%)
Jan 04, 2023 347.00 351.21 342.99 349.28 1,097,391 +8.77(+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.