Skip to main content

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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 477.21 483.77 472.73 472.95 1,800,407 -12.46(-2.57%)
May 30, 2023 497.06 499.06 483.44 485.41 2,641,514 -0.41(-0.08%)
May 26, 2023 462.97 488.32 462.81 485.82 2,691,485 +29.80(+6.54%)
May 25, 2023 447.19 457.77 442.34 456.01 4,358,086 +28.47(+6.66%)
May 24, 2023 426.57 429.33 423.02 427.54 1,453,835 -7.79(-1.79%)
May 23, 2023 437.82 440.71 434.37 435.33 521,824 -5.45(-1.24%)
May 22, 2023 435.30 441.94 435.11 440.78 772,424 +1.52(+0.35%)
May 19, 2023 440.24 441.24 436.53 439.26 966,834 -2.27(-0.51%)
May 18, 2023 429.91 442.60 429.59 441.53 1,151,868 +13.52(+3.16%)
May 17, 2023 421.51 429.65 418.87 428.01 666,664 +10.32(+2.47%)
May 16, 2023 417.11 422.44 417.11 417.69 687,875 -0.78(-0.19%)
May 15, 2023 408.57 418.55 407.37 418.47 604,459 +11.06(+2.72%)
May 12, 2023 409.25 410.94 403.57 407.41 464,852 -0.38(-0.09%)
May 11, 2023 410.60 411.48 403.92 407.79 623,098 -2.69(-0.66%)
May 10, 2023 410.90 413.38 406.51 410.48 929,536 +4.14(+1.02%)
May 09, 2023 407.50 408.05 404.68 406.34 788,995 -7.03(-1.70%)
May 08, 2023 411.18 413.66 407.77 413.37 458,717 +1.74(+0.42%)
May 05, 2023 403.17 413.36 401.14 411.64 544,111 +8.96(+2.22%)
May 04, 2023 401.75 406.14 399.07 402.68 704,219 -2.27(-0.56%)
May 03, 2023 407.35 412.26 404.65 404.95 848,247 -4.70(-1.15%)
May 02, 2023 412.76 415.11 405.65 409.65 710,730 -2.95(-0.71%)
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.