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 )

489.67 +30.04 (+6.54%)
Official Closing Price Updated: 4:15 PM EDT, May 26, 2023 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 26, 2023 466.64 492.19 466.48 489.67 2,670,316 +30.04(+6.54%)
May 25, 2023 450.74 461.39 445.85 459.63 4,323,809 +28.70(+6.66%)
May 24, 2023 429.95 432.73 426.38 430.93 1,442,401 -7.85(-1.79%)
May 23, 2023 441.29 444.20 437.81 438.78 517,720 -5.49(-1.24%)
May 22, 2023 438.75 445.44 438.56 444.27 766,349 +1.53(+0.35%)
May 19, 2023 443.73 444.74 439.97 442.74 959,230 -2.29(-0.51%)
May 18, 2023 433.32 446.11 433.00 445.03 1,142,809 +13.63(+3.16%)
May 17, 2023 424.85 433.06 422.19 431.40 661,421 +10.40(+2.47%)
May 16, 2023 420.42 425.79 420.42 421.00 682,465 -0.79(-0.19%)
May 15, 2023 411.81 421.87 410.60 421.79 599,705 +11.15(+2.72%)
May 12, 2023 412.49 414.20 406.77 410.64 461,196 -0.38(-0.09%)
May 11, 2023 413.85 414.74 407.12 411.02 618,198 -2.71(-0.66%)
May 10, 2023 414.16 416.66 409.73 413.73 922,226 +4.17(+1.02%)
May 09, 2023 410.73 411.28 407.89 409.56 782,790 -7.09(-1.70%)
May 08, 2023 414.44 416.94 411.00 416.65 455,110 +1.75(+0.42%)
May 05, 2023 406.37 416.64 404.32 414.90 539,832 +9.03(+2.22%)
May 04, 2023 404.93 409.36 402.23 405.87 698,681 -2.29(-0.56%)
May 03, 2023 410.58 415.53 407.86 408.16 841,576 -4.74(-1.15%)
May 02, 2023 416.03 418.40 408.87 412.90 705,140 -2.97(-0.71%)
May 01, 2023 413.79 417.08 412.71 415.87 601,323 +3.73(+0.91%)
Apr 28, 2023 406.72 412.24 404.92 412.14 786,371 +7.30(+1.80%)
Apr 27, 2023 402.62 405.35 394.59 404.84 1,038,936 +1.70(+0.42%)
Apr 26, 2023 405.17 407.27 401.08 403.14 639,636 +2.14(+0.53%)
Apr 25, 2023 412.46 412.50 400.74 401.00 826,891 -13.94(-3.36%)
Apr 24, 2023 416.06 418.43 412.14 414.94 690,697 -1.87(-0.45%)
Apr 21, 2023 418.44 418.44 413.14 416.81 719,223 -3.08(-0.73%)
Apr 20, 2023 416.07 426.19 415.65 419.89 795,805 -0.39(-0.09%)
Apr 19, 2023 419.29 421.29 417.70 420.28 420,881 -4.65(-1.09%)
Apr 18, 2023 426.40 430.08 421.71 424.93 921,750 +1.83(+0.43%)
Apr 17, 2023 418.55 423.37 417.29 423.10 735,407 +0.00(+0.00%)
Apr 14, 2023 423.36 428.48 418.49 423.10 654,540 -0.66(-0.16%)
Apr 13, 2023 421.25 426.25 417.88 423.76 1,004,496 +3.46(+0.82%)
Apr 12, 2023 432.37 432.50 419.89 420.30 866,252 -7.83(-1.83%)
Apr 11, 2023 432.77 433.07 427.31 428.13 607,324 -2.26(-0.53%)
Apr 10, 2023 419.28 430.69 418.61 430.39 642,086 +7.47(+1.77%)
Apr 06, 2023 421.23 426.04 417.97 422.92 631,583 -2.19(-0.52%)
Apr 05, 2023 427.99 428.35 420.62 425.11 1,113,945 -7.50(-1.73%)
Apr 04, 2023 441.63 441.76 430.19 432.61 774,834 -8.22(-1.86%)
Apr 03, 2023 442.07 443.75 435.38 440.83 625,619 -3.84(-0.86%)
Mar 31, 2023 438.57 445.34 437.86 444.67 717,031 +2.74(+0.62%)
Mar 30, 2023 440.28 444.82 438.81 441.93 867,375 +7.16(+1.65%)
Mar 29, 2023 428.26 437.80 427.46 434.77 1,046,640 +13.54(+3.21%)
Mar 28, 2023 423.43 423.78 414.81 421.23 912,518 -3.18(-0.75%)
Mar 27, 2023 431.00 432.32 422.92 424.41 602,077 -5.04(-1.17%)
Mar 24, 2023 433.49 434.67 425.10 429.45 1,041,044 -7.58(-1.73%)
Mar 23, 2023 432.83 442.89 429.40 437.03 1,346,410 +11.59(+2.72%)
Mar 22, 2023 429.72 441.14 425.33 425.44 1,106,327 -4.27(-0.99%)
Mar 21, 2023 432.35 436.90 423.33 429.71 968,310 +0.85(+0.20%)
Mar 20, 2023 425.20 430.24 421.69 428.86 719,953 +4.49(+1.06%)
Mar 17, 2023 427.83 431.14 422.06 424.37 945,181 -2.64(-0.62%)
Mar 16, 2023 409.17 427.94 407.38 427.01 1,282,945 +16.05(+3.91%)
Mar 15, 2023 409.87 411.90 402.28 410.96 1,178,483 -4.85(-1.17%)
Mar 14, 2023 411.04 418.38 409.09 415.81 915,647 +11.81(+2.92%)
Mar 13, 2023 399.66 408.97 395.48 404.00 1,172,884 +0.12(+0.03%)
Mar 10, 2023 414.06 415.12 401.97 403.88 1,109,724 -7.96(-1.93%)
Mar 09, 2023 419.65 426.16 411.21 411.84 1,299,289 -8.35(-1.99%)
Mar 08, 2023 410.95 420.65 410.95 420.19 697,983 +10.88(+2.66%)
Mar 07, 2023 414.11 415.85 407.66 409.31 634,401 -4.36(-1.05%)
Mar 06, 2023 419.70 423.31 412.68 413.67 727,267 -4.87(-1.16%)
Mar 03, 2023 412.09 418.99 408.99 418.54 805,152 +6.35(+1.54%)
Mar 02, 2023 402.55 414.15 399.42 412.18 1,038,731 +3.27(+0.80%)
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.