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 )

223.67 -3.32 (-1.46%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 224.71 225.57 220.44 223.67 4,550,576 -3.32(-1.46%)
Sep 19, 2024 225.97 230.06 224.16 226.99 4,624,311 +9.27(+4.26%)
Sep 18, 2024 221.18 224.21 217.50 217.72 4,670,674 -2.43(-1.10%)
Sep 17, 2024 222.65 223.17 218.23 220.15 2,303,876 +0.27(+0.12%)
Sep 16, 2024 219.67 221.00 217.04 219.88 2,468,436 -2.97(-1.33%)
Sep 13, 2024 220.85 223.45 220.32 222.85 5,267,983 +3.91(+1.79%)
Sep 12, 2024 218.70 220.97 215.62 218.94 4,739,313 -0.97(-0.44%)
Sep 11, 2024 211.59 220.34 207.17 219.91 6,516,369 +9.76(+4.64%)
Sep 10, 2024 208.34 210.38 204.96 210.15 2,390,373 +2.19(+1.05%)
Sep 09, 2024 207.24 208.68 204.56 207.96 4,078,098 +4.03(+1.98%)
Sep 06, 2024 211.45 211.61 202.86 203.93 5,596,286 -9.12(-4.28%)
Sep 05, 2024 211.20 216.38 210.86 213.05 3,987,884 -1.15(-0.54%)
Sep 04, 2024 211.11 217.49 210.52 214.20 4,435,227 +0.70(+0.33%)
Sep 03, 2024 226.80 226.83 212.28 213.50 7,213,497 -17.64(-7.63%)
Aug 30, 2024 230.56 231.75 227.28 231.14 3,286,102 +5.89(+2.61%)
Aug 29, 2024 227.10 231.02 224.21 225.25 4,080,029 -0.65(-0.29%)
Aug 28, 2024 229.09 230.70 223.62 225.90 3,478,269 -4.15(-1.80%)
Aug 27, 2024 225.88 230.81 223.81 230.05 2,024,432 +2.52(+1.11%)
Aug 26, 2024 232.47 233.21 226.70 227.53 2,146,910 -5.86(-2.51%)
Aug 23, 2024 230.92 235.00 229.70 233.39 3,452,912 +6.09(+2.68%)
Aug 22, 2024 236.70 237.50 226.62 227.30 2,969,108 -8.04(-3.42%)
Aug 21, 2024 233.21 236.51 232.64 235.34 1,831,803 +3.29(+1.42%)
Aug 20, 2024 233.95 235.55 230.27 232.05 2,586,738 -3.11(-1.32%)
Aug 19, 2024 230.33 235.20 227.66 235.16 2,196,416 +3.93(+1.70%)
Aug 16, 2024 229.59 232.22 228.03 231.23 3,966,107 -0.49(-0.21%)
Aug 15, 2024 226.07 232.62 225.04 231.72 4,326,116 +10.63(+4.81%)
Aug 14, 2024 223.65 224.54 217.49 221.09 3,766,613 -0.56(-0.25%)
Aug 13, 2024 215.99 221.98 214.67 221.65 4,524,151 +8.65(+4.06%)
Aug 12, 2024 212.10 215.55 210.30 213.00 4,363,407 +1.22(+0.58%)
Aug 09, 2024 211.49 213.68 208.75 211.78 3,454,516 -1.26(-0.59%)
Aug 08, 2024 205.47 213.26 201.24 213.04 6,242,833 +13.75(+6.90%)
Aug 07, 2024 211.50 213.18 198.85 199.29 5,290,463 -5.71(-2.79%)
Aug 06, 2024 205.06 210.48 201.74 205.00 6,586,656 +1.84(+0.91%)
Aug 05, 2024 193.09 208.68 192.87 203.16 9,218,181 -3.65(-1.76%)
Aug 02, 2024 209.06 211.45 204.21 206.81 13,105,644 -11.61(-5.32%)
Aug 01, 2024 231.40 233.21 215.59 218.42 8,575,423 -16.96(-7.21%)
Jul 31, 2024 230.72 235.60 228.97 235.38 7,674,954 +14.80(+6.71%)
Jul 30, 2024 230.00 230.56 219.82 220.58 8,077,891 -8.31(-3.63%)
Jul 29, 2024 231.60 234.83 228.03 228.89 2,926,423 -0.48(-0.21%)
Jul 26, 2024 229.67 231.21 226.91 229.37 3,805,620 +4.82(+2.15%)
Jul 25, 2024 227.71 232.06 220.63 224.55 8,435,617 -5.12(-2.23%)
Jul 24, 2024 239.26 239.89 229.35 229.67 5,902,261 -12.90(-5.32%)
Jul 23, 2024 242.89 245.08 241.84 242.57 2,417,896 -3.67(-1.49%)
Jul 22, 2024 241.52 246.44 239.50 246.24 4,940,985 +9.80(+4.14%)
Jul 19, 2024 243.56 243.70 236.04 236.44 4,983,529 -7.46(-3.06%)
Jul 18, 2024 247.41 247.52 239.65 243.90 5,273,688 +0.73(+0.30%)
Jul 17, 2024 252.74 253.66 242.78 243.17 9,099,133 -18.62(-7.11%)
Jul 16, 2024 261.53 262.14 257.59 261.79 2,594,971 +1.61(+0.62%)
Jul 15, 2024 261.35 263.63 258.59 260.18 3,201,907 +0.29(+0.11%)
Jul 12, 2024 257.84 264.42 256.56 259.89 2,933,354 +3.13(+1.22%)
Jul 11, 2024 267.15 267.24 255.97 256.76 4,694,716 -8.73(-3.29%)
Jul 10, 2024 261.87 266.00 260.58 265.49 3,074,874 +6.02(+2.32%)
Jul 09, 2024 260.75 262.08 257.13 259.47 2,375,938 -0.12(-0.05%)
Jul 08, 2024 256.71 259.90 256.69 259.59 2,294,102 +4.83(+1.90%)
Jul 05, 2024 256.28 256.82 253.28 254.76 1,823,852 +0.50(+0.20%)
Jul 03, 2024 250.72 255.58 249.38 254.26 1,392,248 +4.17(+1.67%)
Jul 02, 2024 245.20 250.17 245.00 250.09 1,617,270 +3.47(+1.41%)
Jul 01, 2024 246.49 246.91 241.97 246.62 2,330,371 -0.01(-0.00%)
Jun 28, 2024 245.85 251.46 244.67 246.63 3,851,384 +2.47(+1.01%)
Jun 27, 2024 244.94 246.75 242.70 244.16 2,363,517 -1.26(-0.51%)
Jun 26, 2024 246.21 247.66 242.71 245.42 1,933,179 -0.96(-0.39%)
Jun 25, 2024 244.60 246.52 241.78 246.38 2,600,071 +3.73(+1.54%)
Jun 24, 2024 247.53 249.04 242.52 242.65 3,957,146 -7.13(-2.85%)
Jun 21, 2024 250.14 252.69 246.94 249.78 3,196,229 -2.46(-0.98%)
Jun 20, 2024 259.66 260.12 250.82 252.24 3,919,034 -7.04(-2.72%)
Jun 18, 2024 257.00 260.65 256.49 259.28 3,071,503 +3.26(+1.27%)
Jun 17, 2024 253.73 256.50 250.62 256.02 3,052,408 +3.98(+1.58%)
Jun 14, 2024 250.80 252.78 249.73 252.04 2,567,613 -0.91(-0.36%)
Jun 13, 2024 252.06 254.08 249.51 252.95 3,516,064 +2.72(+1.09%)
Jun 12, 2024 247.70 251.16 247.17 250.23 3,093,293 +6.86(+2.82%)
Jun 11, 2024 241.90 243.71 239.50 243.37 1,661,774 +0.20(+0.08%)
Jun 10, 2024 237.86 243.86 237.52 243.17 1,830,675 +3.46(+1.44%)
Jun 07, 2024 240.53 241.24 238.05 239.71 2,055,311 -0.72(-0.30%)
Jun 06, 2024 242.66 242.66 238.64 240.43 2,264,040 -1.99(-0.82%)
Jun 05, 2024 236.40 242.58 235.56 242.42 3,753,567 +10.16(+4.37%)
Jun 04, 2024 233.70 234.06 230.50 232.26 2,249,139 -1.83(-0.78%)
Jun 03, 2024 237.50 237.65 229.91 234.09 1,817,754 +0.38(+0.16%)
May 31, 2024 236.48 237.05 227.21 233.71 2,994,831 -1.92(-0.81%)
May 30, 2024 237.35 238.03 234.39 235.63 1,542,852 -1.65(-0.69%)
May 29, 2024 237.83 238.88 236.96 237.28 2,062,207 -5.00(-2.06%)
May 28, 2024 241.04 243.32 238.54 242.28 2,825,476 +4.03(+1.69%)
May 24, 2024 235.74 239.04 234.70 238.26 2,453,248 +4.63(+1.98%)
May 23, 2024 240.52 240.61 231.86 233.62 4,710,198 -1.32(-0.56%)
May 22, 2024 234.37 235.55 232.51 234.94 3,491,882 +2.73(+1.17%)
May 21, 2024 229.89 232.60 229.78 232.21 2,181,575 -0.75(-0.32%)
May 20, 2024 228.98 234.42 228.55 232.96 2,555,722 +5.01(+2.20%)
May 17, 2024 230.71 231.10 226.13 227.95 1,808,379 -1.30(-0.57%)
May 16, 2024 230.33 232.14 229.17 229.25 2,882,086 -1.13(-0.49%)
May 15, 2024 226.46 230.53 225.21 230.38 3,076,240 +6.29(+2.81%)
May 14, 2024 220.25 224.27 220.04 224.08 2,152,088 +3.66(+1.66%)
May 13, 2024 220.92 221.80 220.05 220.42 1,845,156 +0.46(+0.21%)
May 10, 2024 220.21 222.14 218.99 219.96 3,083,128 +2.14(+0.98%)
May 09, 2024 218.65 219.06 216.78 217.82 1,876,718 -0.82(-0.37%)
May 08, 2024 216.32 218.85 216.09 218.64 3,216,260 +0.21(+0.10%)
May 07, 2024 220.70 221.29 218.43 218.43 2,823,080 -1.95(-0.88%)
May 06, 2024 217.73 220.40 216.88 220.38 2,444,438 +4.48(+2.08%)
May 03, 2024 215.57 217.13 214.21 215.90 3,471,557 +4.75(+2.25%)
May 02, 2024 210.03 211.89 206.26 211.14 3,959,535 +4.64(+2.25%)
May 01, 2024 209.74 213.57 205.33 206.50 7,019,014 -7.22(-3.38%)
Apr 30, 2024 217.32 219.72 213.66 213.72 3,581,786 -4.55(-2.09%)
Apr 29, 2024 216.24 218.48 214.70 218.27 3,250,538 +1.65(+0.76%)
Apr 26, 2024 211.88 217.54 211.39 216.62 3,817,491 +4.48(+2.11%)
Apr 25, 2024 207.78 213.56 206.67 212.14 3,907,568 +3.87(+1.86%)
Apr 24, 2024 211.11 212.23 206.48 208.27 4,078,696 +2.67(+1.30%)
Apr 23, 2024 202.79 206.60 202.24 205.61 3,642,996 +4.21(+2.09%)
Apr 22, 2024 200.19 202.85 197.77 201.40 4,499,308 +3.27(+1.65%)
Apr 19, 2024 204.54 205.86 197.18 198.14 6,414,799 -8.23(-3.99%)
Apr 18, 2024 208.59 209.96 205.71 206.37 5,377,383 -3.73(-1.77%)
Apr 17, 2024 216.82 217.16 209.63 210.09 4,801,634 -6.57(-3.03%)
Apr 16, 2024 215.13 217.72 214.24 216.66 2,453,885 +1.63(+0.76%)
Apr 15, 2024 220.77 221.58 213.97 215.04 3,174,746 -2.76(-1.27%)
Apr 12, 2024 221.21 221.48 217.36 217.79 3,214,454 -7.39(-3.28%)
Apr 11, 2024 221.60 225.58 219.78 225.18 2,455,449 +4.97(+2.26%)
Apr 10, 2024 220.56 223.14 218.95 220.21 3,614,864 -4.09(-1.83%)
Apr 09, 2024 224.15 225.01 220.47 224.30 3,175,886 +2.39(+1.08%)
Apr 08, 2024 222.66 223.82 221.03 221.92 1,867,438 +0.57(+0.26%)
Apr 05, 2024 219.72 222.72 218.30 221.35 2,431,346 +2.60(+1.19%)
Apr 04, 2024 228.22 228.88 218.28 218.75 3,748,086 -6.37(-2.83%)
Apr 03, 2024 221.89 226.70 221.86 225.12 1,856,458 +0.63(+0.28%)
Apr 02, 2024 224.25 224.97 222.12 224.49 2,386,452 -3.51(-1.54%)
Apr 01, 2024 225.77 231.16 225.77 228.01 3,001,238 +2.38(+1.05%)
Mar 28, 2024 225.13 225.66 225.61 225.63 1,796,538 +0.24(+0.11%)
Mar 27, 2024 225.10 225.47 221.12 225.39 4,166,886 +2.80(+1.26%)
Mar 26, 2024 225.90 226.59 222.55 222.60 4,418,470 -1.69(-0.75%)
Mar 25, 2024 221.97 226.32 221.43 224.28 2,284,992 -0.88(-0.39%)
Mar 22, 2024 223.88 226.81 223.16 225.16 2,662,298 +0.27(+0.12%)
Mar 21, 2024 227.08 228.99 224.47 224.89 4,064,402 +4.95(+2.25%)
Mar 20, 2024 216.78 220.52 215.04 219.94 3,393,278 +3.68(+1.70%)
Mar 19, 2024 215.25 217.19 212.17 216.26 3,567,136 -1.83(-0.84%)
Mar 18, 2024 221.99 222.83 217.87 218.09 3,147,043 -0.17(-0.08%)
Mar 15, 2024 216.90 220.86 216.60 218.26 4,114,737 -1.58(-0.72%)
Mar 14, 2024 223.06 224.32 217.62 219.84 4,670,568 -3.82(-1.71%)
Mar 13, 2024 226.53 226.85 222.30 223.66 3,270,997 -5.59(-2.44%)
Mar 12, 2024 227.46 229.36 223.48 229.24 3,605,686 +4.66(+2.07%)
Mar 11, 2024 224.98 226.27 222.01 224.58 4,509,175 -3.02(-1.33%)
Mar 08, 2024 238.00 239.46 227.45 227.61 10,507,241 -9.60(-4.05%)
Mar 07, 2024 232.26 238.16 232.12 237.21 4,805,283 +7.87(+3.43%)
Mar 06, 2024 228.50 231.75 226.79 229.34 5,538,935 +5.50(+2.46%)
Mar 05, 2024 225.56 227.12 221.38 223.84 7,243,726 -4.48(-1.96%)
Mar 04, 2024 228.60 230.81 227.06 228.31 7,329,693 +2.22(+0.98%)
Mar 01, 2024 219.37 227.07 219.12 226.09 6,136,958 +9.23(+4.26%)
Feb 29, 2024 213.76 217.30 213.09 216.87 3,383,512 +5.72(+2.71%)
Feb 28, 2024 211.18 212.27 210.15 211.15 2,925,599 -2.40(-1.12%)
Feb 27, 2024 214.79 215.34 212.99 213.55 4,567,880 -0.21(-0.10%)
Feb 26, 2024 213.81 214.71 212.27 213.76 3,764,648 +2.09(+0.99%)
Feb 23, 2024 215.06 216.16 210.54 211.67 5,116,899 -2.31(-1.08%)
Feb 22, 2024 211.96 215.13 211.02 213.98 6,682,580 +10.05(+4.93%)
Feb 21, 2024 202.09 203.98 201.02 203.93 4,482,397 -0.47(-0.23%)
Feb 20, 2024 205.95 206.69 201.25 204.40 5,552,785 -3.50(-1.68%)
Feb 16, 2024 210.65 212.26 207.28 207.90 4,112,991 -1.18(-0.57%)
Feb 15, 2024 210.64 210.90 208.15 209.08 2,844,818 -0.20(-0.10%)
Feb 14, 2024 207.28 209.39 206.38 209.28 3,239,963 +4.62(+2.26%)
Feb 13, 2024 202.89 206.87 201.90 204.66 6,560,575 -4.29(-2.06%)
Feb 12, 2024 209.35 212.82 208.11 208.95 4,307,738 -0.38(-0.18%)
Feb 09, 2024 206.49 209.66 205.28 209.33 3,527,528 +4.09(+1.99%)
Feb 08, 2024 202.41 206.72 202.33 205.24 2,764,853 +3.47(+1.72%)
Feb 07, 2024 200.14 201.96 198.06 201.77 4,849,734 +3.04(+1.53%)
Feb 06, 2024 201.65 201.80 196.50 198.73 3,629,630 -2.34(-1.17%)
Feb 05, 2024 200.06 202.08 197.85 201.08 4,744,712 +2.71(+1.37%)
Feb 02, 2024 195.86 198.83 195.33 198.37 4,812,127 +2.50(+1.28%)
Feb 01, 2024 195.69 196.35 193.30 195.87 3,446,242 +0.97(+0.50%)
Jan 31, 2024 194.69 198.47 193.16 194.90 6,588,566 -2.86(-1.45%)
Jan 30, 2024 199.67 200.89 196.94 197.77 3,062,127 -3.10(-1.54%)
Jan 29, 2024 199.19 200.87 197.74 200.87 3,472,492 +2.07(+1.04%)
Jan 26, 2024 200.13 201.49 198.11 198.80 5,794,623 -5.51(-2.70%)
Jan 25, 2024 208.65 208.78 203.28 204.31 3,908,029 -0.57(-0.28%)
Jan 24, 2024 204.27 207.60 202.67 204.88 6,295,656 +2.94(+1.46%)
Jan 23, 2024 200.68 202.18 198.77 201.94 3,268,535 +1.33(+0.66%)
Jan 22, 2024 201.61 203.23 198.77 200.61 5,294,667 +0.66(+0.33%)
Jan 19, 2024 194.85 200.21 193.86 199.95 5,339,070 +7.53(+3.91%)
Jan 18, 2024 191.45 192.68 189.38 192.42 3,556,243 +6.15(+3.30%)
Jan 17, 2024 186.08 186.50 183.12 186.28 4,976,634 -1.72(-0.92%)
Jan 16, 2024 185.60 189.27 184.65 188.00 4,159,880 +2.63(+1.42%)
Jan 12, 2024 186.44 187.35 184.47 185.37 2,282,274 -0.82(-0.44%)
Jan 11, 2024 185.77 187.40 182.55 186.19 3,699,200 +0.69(+0.37%)
Jan 10, 2024 186.56 186.59 183.16 185.51 2,823,064 -0.62(-0.34%)
Jan 09, 2024 183.97 187.56 183.69 186.13 2,947,769 +0.06(+0.03%)
Jan 08, 2024 181.44 186.56 181.39 186.07 3,194,839 +5.87(+3.26%)
Jan 05, 2024 179.54 181.78 178.97 180.20 3,898,275 +0.99(+0.55%)
Jan 04, 2024 177.87 181.03 177.47 179.21 3,744,679 -1.52(-0.84%)
Jan 03, 2024 181.43 182.45 180.01 180.72 4,077,332 -3.97(-2.15%)
Jan 02, 2024 188.35 188.35 183.12 184.69 3,262,365 -6.90(-3.60%)
Dec 29, 2023 193.05 193.44 190.56 191.59 1,455,703 -1.42(-0.73%)
Dec 28, 2023 193.82 194.19 192.76 193.01 1,054,340 -0.36(-0.19%)
Dec 27, 2023 193.76 194.09 192.31 193.37 1,878,734 +0.50(+0.26%)
Dec 26, 2023 190.39 193.64 190.39 192.88 1,906,920 +3.35(+1.77%)
Dec 22, 2023 189.82 190.66 188.18 189.53 2,368,969 +0.60(+0.32%)
Dec 21, 2023 187.81 189.27 186.93 188.92 2,591,788 +5.09(+2.77%)
Dec 20, 2023 188.03 189.13 183.83 183.83 3,361,273 -5.87(-3.09%)
Dec 19, 2023 188.96 190.08 188.72 189.70 1,915,890 +1.01(+0.53%)
Dec 18, 2023 189.21 189.53 186.97 188.69 2,274,962 -0.53(-0.28%)
Dec 15, 2023 189.07 191.34 188.81 189.22 4,053,891 +0.70(+0.37%)
Dec 14, 2023 184.91 189.05 184.91 188.52 3,378,668 +5.08(+2.77%)
Dec 13, 2023 180.68 184.48 180.00 183.43 5,739,726 +2.78(+1.54%)
Dec 12, 2023 178.45 180.68 178.14 180.65 2,229,323 +1.29(+0.72%)
Dec 11, 2023 175.07 179.91 174.88 179.36 3,986,908 +5.92(+3.41%)
Dec 08, 2023 171.68 174.20 171.60 173.44 4,219,716 +1.36(+0.79%)
Dec 07, 2023 169.17 172.61 168.49 172.08 1,921,080 +4.49(+2.68%)
Dec 06, 2023 171.08 171.17 167.39 167.59 2,690,495 -1.04(-0.62%)
Dec 05, 2023 167.97 169.08 167.23 168.63 2,572,864 -0.96(-0.57%)
Dec 04, 2023 169.76 169.94 167.15 169.59 1,813,985 -1.92(-1.12%)
Dec 01, 2023 169.83 171.83 168.50 171.51 1,724,700 +0.80(+0.47%)
Nov 30, 2023 172.18 172.35 169.34 170.71 2,419,288 -1.20(-0.70%)
Nov 29, 2023 172.48 174.49 171.62 171.91 3,673,471 +1.84(+1.08%)
Nov 28, 2023 170.09 170.97 168.70 170.07 1,854,205 -1.00(-0.59%)
Nov 27, 2023 170.67 172.52 170.25 171.07 1,820,156 -0.24(-0.14%)
Nov 24, 2023 171.17 171.50 170.57 171.31 518,015 +0.12(+0.07%)
Nov 22, 2023 171.78 173.89 170.71 171.18 2,050,437 +0.54(+0.32%)
Nov 21, 2023 172.46 172.46 169.76 170.64 3,009,631 -3.25(-1.87%)
Nov 20, 2023 171.18 174.48 171.12 173.89 1,488,763 +2.53(+1.47%)
Nov 17, 2023 169.64 171.70 169.36 171.36 1,821,077 +1.20(+0.70%)
Nov 16, 2023 169.37 170.67 168.80 170.17 2,280,865 +0.08(+0.05%)
Nov 15, 2023 169.91 171.35 168.80 170.08 5,119,936 +1.23(+0.73%)
Nov 14, 2023 166.95 169.36 166.66 168.86 2,769,544 +6.02(+3.70%)
Nov 13, 2023 163.14 163.39 161.78 162.84 1,950,636 -1.60(-0.97%)
Nov 10, 2023 160.04 164.95 159.38 164.44 2,237,219 +6.37(+4.03%)
Nov 09, 2023 159.86 161.76 157.74 158.06 2,388,664 -0.76(-0.48%)
Nov 08, 2023 158.81 159.57 157.73 158.82 2,235,774 +0.16(+0.10%)
Nov 07, 2023 157.31 159.36 157.07 158.66 1,558,575 +1.00(+0.64%)
Nov 06, 2023 158.21 158.65 156.17 157.66 1,742,164 -0.29(-0.18%)
Nov 03, 2023 155.61 159.10 155.32 157.95 2,334,152 +4.05(+2.63%)
Nov 02, 2023 153.48 155.01 151.90 153.91 2,729,571 +3.42(+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.