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 )

437.03 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 23, 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 (%)
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%)
Mar 01, 2023 410.31 413.89 407.29 408.91 640,944 +0.11(+0.03%)
Feb 28, 2023 406.45 414.33 405.58 408.80 528,485 +1.40(+0.34%)
Feb 27, 2023 412.03 412.09 407.25 407.40 681,173 +2.15(+0.53%)
Feb 24, 2023 405.33 407.39 402.22 405.26 949,842 -7.39(-1.79%)
Feb 23, 2023 412.96 414.62 404.55 412.65 1,542,883 +13.14(+3.29%)
Feb 22, 2023 402.38 405.39 397.10 399.51 762,607 -1.93(-0.48%)
Feb 21, 2023 408.42 413.24 400.66 401.44 737,896 -13.44(-3.24%)
Feb 17, 2023 418.94 420.17 411.11 414.87 1,024,120 -6.56(-1.56%)
Feb 16, 2023 424.25 428.70 420.75 421.44 1,134,804 -10.59(-2.45%)
Feb 15, 2023 425.80 432.25 422.65 432.03 716,333 +1.76(+0.41%)
Feb 14, 2023 418.87 431.57 415.73 430.27 1,078,658 +7.67(+1.81%)
Feb 13, 2023 418.44 423.82 414.79 422.61 707,228 +6.12(+1.47%)
Feb 10, 2023 418.88 420.10 411.95 416.48 985,168 -6.73(-1.59%)
Feb 09, 2023 429.65 434.46 420.08 423.21 1,007,223 +1.08(+0.26%)
Feb 08, 2023 428.54 432.06 421.15 422.14 1,175,482 -9.28(-2.15%)
Feb 07, 2023 419.73 433.48 418.68 431.41 1,097,283 +13.30(+3.18%)
Feb 06, 2023 418.38 424.55 416.24 418.12 833,329 -6.90(-1.62%)
Feb 03, 2023 423.84 434.78 422.76 425.02 1,856,570 -8.46(-1.95%)
Feb 02, 2023 428.00 437.01 425.57 433.48 2,493,816 +9.81(+2.32%)
Feb 01, 2023 404.66 427.94 404.30 423.66 2,401,938 +21.00(+5.21%)
Jan 31, 2023 394.54 402.86 394.16 402.67 1,037,274 +7.37(+1.86%)
Jan 30, 2023 400.54 402.96 394.97 395.29 1,465,001 -10.78(-2.66%)
Jan 27, 2023 401.62 409.59 400.58 406.08 1,433,860 -2.60(-0.64%)
Jan 26, 2023 406.51 409.20 399.79 408.68 1,295,339 +6.77(+1.69%)
Jan 25, 2023 393.77 402.62 390.75 401.91 1,099,742 +1.09(+0.27%)
Jan 24, 2023 398.94 404.58 398.40 400.82 788,114 -3.05(-0.76%)
Jan 23, 2023 388.15 405.22 387.53 403.87 1,913,504 +19.31(+5.02%)
Jan 20, 2023 376.90 384.80 373.07 384.56 1,120,540 +11.67(+3.13%)
Jan 19, 2023 380.24 380.44 371.68 372.89 1,261,096 -10.76(-2.81%)
Jan 18, 2023 390.00 392.74 383.51 383.65 1,174,004 -2.02(-0.53%)
Jan 17, 2023 383.92 389.58 382.12 385.68 1,007,011 +0.44(+0.11%)
Jan 13, 2023 378.68 385.28 378.21 385.24 694,995 +1.59(+0.41%)
Jan 12, 2023 381.09 385.97 373.22 383.65 1,109,024 +4.61(+1.22%)
Jan 11, 2023 374.45 379.20 371.29 379.05 895,679 +4.83(+1.29%)
Jan 10, 2023 368.17 374.73 366.26 374.22 941,362 +4.78(+1.29%)
Jan 09, 2023 369.41 377.84 367.06 369.44 1,530,922 +6.68(+1.84%)
Jan 06, 2023 351.31 364.66 346.57 362.76 1,636,894 +16.13(+4.65%)
Jan 05, 2023 349.09 351.57 346.06 346.63 892,807 -5.95(-1.69%)
Jan 04, 2023 350.27 354.53 346.23 352.57 1,087,142 +8.85(+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.