Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

206.76 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 (%)
Nov 30, 2023 516.52 517.04 507.99 512.12 806,461 -3.60(-0.70%)
Nov 29, 2023 517.41 523.46 514.85 515.72 1,224,538 +5.53(+1.08%)
Nov 28, 2023 510.24 512.88 506.08 510.18 618,092 -3.00(-0.58%)
Nov 27, 2023 512.00 517.54 510.72 513.18 606,742 -0.72(-0.14%)
Nov 24, 2023 513.50 514.48 511.69 513.90 172,678 +0.37(+0.07%)
Nov 22, 2023 515.32 521.65 512.10 513.53 683,506 +1.64(+0.32%)
Nov 21, 2023 517.37 517.37 509.26 511.90 1,003,250 -9.75(-1.87%)
Nov 20, 2023 513.51 523.43 513.34 521.65 496,274 +7.58(+1.47%)
Nov 17, 2023 508.90 515.07 508.06 514.07 607,049 +3.59(+0.70%)
Nov 16, 2023 508.09 512.00 506.37 510.48 760,318 +0.25(+0.05%)
Nov 15, 2023 509.70 514.04 506.38 510.23 1,706,712 +3.68(+0.73%)
Nov 14, 2023 500.84 508.06 499.97 506.55 923,218 +18.07(+3.70%)
Nov 13, 2023 489.41 490.16 485.31 488.49 650,237 -4.80(-0.97%)
Nov 10, 2023 480.11 494.83 478.13 493.29 745,769 +19.12(+4.03%)
Nov 09, 2023 479.56 485.26 473.21 474.17 796,252 -2.28(-0.48%)
Nov 08, 2023 476.42 478.69 473.16 476.45 745,287 +0.48(+0.10%)
Nov 07, 2023 471.93 478.06 471.20 475.97 519,545 +3.01(+0.64%)
Nov 06, 2023 474.61 475.92 468.49 472.96 580,744 -0.88(-0.19%)
Nov 03, 2023 466.82 477.28 465.95 473.84 778,081 +12.13(+2.63%)
Nov 02, 2023 460.41 465.01 455.69 461.71 909,893 +10.26(+2.27%)
Nov 01, 2023 441.12 451.86 441.12 451.45 1,184,044 +10.38(+2.35%)
Oct 31, 2023 437.45 442.20 431.92 441.07 639,272 +4.00(+0.91%)
Oct 30, 2023 439.84 442.66 432.32 437.07 925,064 -5.93(-1.34%)
Oct 27, 2023 444.51 447.19 440.98 443.00 814,781 +4.72(+1.08%)
Oct 26, 2023 442.86 448.05 436.30 438.29 1,506,710 -2.62(-0.59%)
Oct 25, 2023 453.41 454.94 438.60 440.91 1,080,796 -18.57(-4.04%)
Oct 24, 2023 456.09 460.38 453.95 459.48 746,470 +6.15(+1.36%)
Oct 23, 2023 453.22 461.14 448.41 453.33 950,603 -2.59(-0.57%)
Oct 20, 2023 462.58 465.84 455.10 455.92 1,007,446 -6.69(-1.45%)
Oct 19, 2023 474.13 475.41 460.95 462.61 1,470,503 -7.24(-1.54%)
Oct 18, 2023 470.30 473.88 467.37 469.85 957,871 -8.62(-1.80%)
Oct 17, 2023 472.38 481.89 466.93 478.48 819,187 -3.52(-0.73%)
Oct 16, 2023 476.87 483.78 477.12 482.00 578,990 +6.73(+1.42%)
Oct 13, 2023 489.54 490.11 474.35 475.27 850,971 -13.30(-2.72%)
Oct 12, 2023 488.13 495.58 483.86 488.57 1,020,257 +1.25(+0.26%)
Oct 11, 2023 485.34 488.30 481.52 487.32 997,754 +3.64(+0.75%)
Oct 10, 2023 479.05 487.99 477.07 483.68 622,420 +6.12(+1.28%)
Oct 09, 2023 473.61 478.91 470.10 477.56 695,407 -1.20(-0.25%)
Oct 06, 2023 466.27 481.09 463.19 478.76 1,276,710 +10.07(+2.15%)
Oct 05, 2023 471.09 472.90 464.36 468.69 636,092 -2.28(-0.48%)
Oct 04, 2023 467.06 472.38 463.65 470.97 1,096,656 +6.17(+1.33%)
Oct 03, 2023 470.20 476.80 461.52 464.80 896,887 -9.82(-2.07%)
Oct 02, 2023 473.26 478.36 468.87 474.62 823,600 +2.38(+0.50%)
Sep 29, 2023 477.34 479.06 470.78 472.24 936,991 +1.70(+0.36%)
Sep 28, 2023 461.02 475.50 459.12 470.53 1,228,299 +8.56(+1.85%)
Sep 27, 2023 461.69 465.46 455.11 461.98 911,468 +4.04(+0.88%)
Sep 26, 2023 462.61 463.79 455.90 457.94 785,351 -8.47(-1.82%)
Sep 25, 2023 460.85 466.60 462.51 466.41 532,759 +3.39(+0.73%)
Sep 22, 2023 463.57 467.64 461.20 463.02 803,877 +3.82(+0.83%)
Sep 21, 2023 462.25 465.19 458.99 459.19 850,000 -8.63(-1.85%)
Sep 20, 2023 477.80 479.81 467.67 467.83 712,447 -7.81(-1.64%)
Sep 19, 2023 478.25 478.51 473.10 475.64 521,306 -4.04(-0.84%)
Sep 18, 2023 474.38 481.44 473.42 479.68 577,991 +1.63(+0.34%)
Sep 15, 2023 489.34 489.34 475.63 478.05 973,346 -14.21(-2.89%)
Sep 14, 2023 493.50 494.32 487.60 492.26 678,437 +3.50(+0.72%)
Sep 13, 2023 486.13 493.70 485.61 488.76 982,025 +2.49(+0.51%)
Sep 12, 2023 487.19 494.56 485.92 486.27 577,258 -4.16(-0.85%)
Sep 11, 2023 496.87 496.96 483.81 490.43 477,422 -0.28(-0.06%)
Sep 08, 2023 492.22 495.79 488.66 490.71 447,502 -2.55(-0.52%)
Sep 07, 2023 493.23 494.67 487.04 493.26 1,300,926 -11.55(-2.29%)
Sep 06, 2023 507.07 510.43 499.14 504.81 673,796 -3.68(-0.72%)
Sep 05, 2023 506.86 512.48 504.14 508.49 627,824 -0.17(-0.03%)
Sep 01, 2023 510.73 511.89 504.98 508.66 634,719 +1.32(+0.26%)
Aug 31, 2023 502.03 510.26 502.03 507.34 707,269 +3.49(+0.69%)
Aug 30, 2023 499.99 505.92 496.41 503.85 1,030,828 +2.36(+0.47%)
Aug 29, 2023 486.21 503.14 485.50 501.49 915,539 +12.84(+2.63%)
Aug 28, 2023 487.29 490.00 483.67 488.65 572,512 +6.11(+1.27%)
Aug 25, 2023 480.36 486.67 472.89 482.54 1,152,896 +2.07(+0.43%)
Aug 24, 2023 506.27 506.54 479.38 480.48 1,625,956 -16.42(-3.30%)
Aug 23, 2023 484.13 498.65 483.58 496.90 1,008,409 +9.95(+2.04%)
Aug 22, 2023 497.28 497.89 485.28 486.94 690,019 -4.33(-0.88%)
Aug 21, 2023 479.81 492.00 479.04 491.27 924,885 +13.72(+2.87%)
Aug 18, 2023 469.82 479.26 468.84 477.55 776,976 +2.55(+0.54%)
Aug 17, 2023 480.58 481.67 473.50 475.00 879,770 -4.69(-0.98%)
Aug 16, 2023 488.63 489.12 479.31 479.69 952,837 -9.47(-1.94%)
Aug 15, 2023 494.89 496.48 488.59 489.16 763,882 -8.31(-1.67%)
Aug 14, 2023 481.66 497.58 480.00 497.46 1,050,148 +13.95(+2.88%)
Aug 11, 2023 489.45 489.78 482.64 483.51 1,302,638 -12.01(-2.42%)
Aug 10, 2023 501.51 506.83 492.16 495.53 1,285,483 -2.01(-0.40%)
Aug 09, 2023 506.48 506.68 496.53 497.53 1,082,763 -9.30(-1.83%)
Aug 08, 2023 506.98 507.41 500.04 506.83 928,487 -8.20(-1.59%)
Aug 07, 2023 513.33 515.68 510.21 515.03 759,162 +5.37(+1.05%)
Aug 04, 2023 508.62 516.75 504.05 509.66 1,388,818 -0.81(-0.16%)
Aug 03, 2023 505.65 514.15 503.76 510.47 1,462,890 -1.31(-0.26%)
Aug 02, 2023 525.39 525.52 508.73 511.78 1,569,526 -20.37(-3.83%)
Aug 01, 2023 526.94 533.27 525.31 532.15 454,200 +0.34(+0.06%)
Jul 31, 2023 531.55 533.38 528.52 531.81 546,609 +2.20(+0.41%)
Jul 28, 2023 528.17 531.41 523.01 529.61 946,964 +11.31(+2.18%)
Jul 27, 2023 521.96 529.13 515.40 518.30 1,279,021 +9.57(+1.88%)
Jul 26, 2023 509.42 513.03 503.17 508.73 878,566 -7.12(-1.38%)
Jul 25, 2023 510.25 518.92 510.25 515.85 626,552 +8.53(+1.68%)
Jul 24, 2023 507.33 510.93 504.69 507.32 518,159 -0.02(-0.00%)
Jul 21, 2023 508.27 512.08 504.50 507.34 848,110 +4.54(+0.90%)
Jul 20, 2023 512.47 514.24 500.51 502.80 1,706,243 -18.98(-3.64%)
Jul 19, 2023 528.73 529.11 520.47 521.77 831,884 -6.27(-1.19%)
Jul 18, 2023 524.80 529.78 520.69 528.04 895,612 +0.97(+0.18%)
Jul 17, 2023 514.94 529.67 511.77 527.07 982,649 +12.32(+2.39%)
Jul 14, 2023 521.33 526.00 512.62 514.75 1,719,530 -6.52(-1.25%)
Jul 13, 2023 516.13 522.45 514.14 521.27 936,312 +10.55(+2.07%)
Jul 12, 2023 508.63 511.64 505.76 510.72 1,432,509 +9.34(+1.86%)
Jul 11, 2023 503.10 504.01 494.14 501.38 795,325 +0.02(+0.00%)
Jul 10, 2023 492.68 501.80 492.18 501.36 615,154 +10.22(+2.08%)
Jul 07, 2023 491.85 498.94 490.34 491.13 612,123 +0.21(+0.04%)
Jul 06, 2023 488.75 491.75 484.74 490.93 1,159,011 -6.27(-1.26%)
Jul 05, 2023 505.03 506.08 497.04 497.19 946,937 -11.24(-2.21%)
Jul 03, 2023 506.26 509.65 502.85 508.43 271,596 +4.48(+0.89%)
Jun 30, 2023 501.75 505.97 499.96 503.95 542,980 +7.67(+1.55%)
Jun 29, 2023 498.16 498.51 492.17 496.28 561,402 +0.14(+0.03%)
Jun 28, 2023 491.93 500.34 491.39 496.14 976,911 -3.86(-0.77%)
Jun 27, 2023 484.82 500.84 482.98 500.00 925,955 +16.88(+3.49%)
Jun 26, 2023 484.94 492.38 483.10 483.12 818,897 +1.56(+0.32%)
Jun 23, 2023 482.29 484.62 479.36 481.56 690,758 -8.63(-1.76%)
Jun 22, 2023 484.60 492.23 483.93 490.19 1,226,925 +2.27(+0.47%)
Jun 21, 2023 496.97 499.45 487.35 487.92 1,385,158 -12.19(-2.44%)
Jun 20, 2023 501.87 506.29 495.70 500.11 679,215 -4.08(-0.81%)
Jun 16, 2023 514.01 514.06 503.46 504.19 1,663,010 -4.70(-0.92%)
Jun 15, 2023 507.22 512.64 505.24 508.89 2,201,205 +95.60(+23.13%)
May 08, 2023 411.09 413.57 407.68 413.29 458,815 +1.74(+0.42%)
May 05, 2023 403.09 413.27 401.06 411.55 544,226 +8.96(+2.22%)
May 04, 2023 401.66 406.05 398.98 402.59 704,369 -2.27(-0.56%)
May 03, 2023 407.26 412.17 404.57 404.86 848,427 -4.70(-1.15%)
May 02, 2023 412.67 415.02 405.57 409.57 710,880 -2.95(-0.71%)
May 01, 2023 410.45 413.71 409.38 412.51 606,218 +3.70(+0.91%)
Apr 28, 2023 403.44 408.91 401.65 408.81 792,773 +7.24(+1.80%)
Apr 27, 2023 399.37 402.08 391.40 401.57 1,047,394 +1.69(+0.42%)
Apr 26, 2023 401.90 403.98 397.84 399.88 644,843 +2.12(+0.53%)
Apr 25, 2023 409.13 409.17 397.50 397.76 833,622 -13.83(-3.36%)
Apr 24, 2023 412.70 415.05 408.81 411.59 696,320 -1.86(-0.45%)
Apr 21, 2023 415.06 415.06 409.80 413.44 725,078 -3.06(-0.73%)
Apr 20, 2023 412.71 422.75 412.29 416.50 802,283 -0.39(-0.09%)
Apr 19, 2023 415.90 417.88 414.33 416.89 424,307 -4.61(-1.09%)
Apr 18, 2023 422.96 426.61 418.30 421.50 929,254 +1.81(+0.43%)
Apr 17, 2023 415.17 419.95 413.92 419.68 741,394 +0.00(+0.00%)
Apr 14, 2023 419.94 425.02 415.11 419.68 659,868 -0.66(-0.16%)
Apr 13, 2023 417.85 422.80 414.50 420.34 1,012,673 +3.43(+0.82%)
Apr 12, 2023 428.88 429.01 416.50 416.91 873,304 -7.77(-1.83%)
Apr 11, 2023 429.27 429.57 423.86 424.67 612,268 -2.24(-0.52%)
Apr 10, 2023 415.89 427.21 415.23 426.91 647,313 +7.41(+1.77%)
Apr 06, 2023 417.83 422.60 414.60 419.50 636,724 -2.17(-0.52%)
Apr 05, 2023 424.53 424.89 417.22 421.68 1,123,014 -7.44(-1.73%)
Apr 04, 2023 438.06 438.19 426.72 429.12 781,142 -8.15(-1.86%)
Apr 03, 2023 438.50 440.17 431.86 437.27 630,712 -3.81(-0.86%)
Mar 31, 2023 435.03 441.74 434.32 441.08 722,868 +2.72(+0.62%)
Mar 30, 2023 436.72 441.23 435.26 438.36 874,436 +7.10(+1.65%)
Mar 29, 2023 424.80 434.26 424.01 431.26 1,055,161 +13.43(+3.21%)
Mar 28, 2023 420.01 420.36 411.46 417.83 919,947 -3.16(-0.75%)
Mar 27, 2023 427.52 428.83 419.50 420.98 606,978 -5.00(-1.17%)
Mar 24, 2023 429.99 431.16 421.67 425.98 1,049,519 -7.52(-1.73%)
Mar 23, 2023 429.33 439.31 425.93 433.50 1,357,371 +11.50(+2.72%)
Mar 22, 2023 426.25 437.58 421.89 422.00 1,115,334 -4.24(-0.99%)
Mar 21, 2023 428.86 433.37 419.91 426.24 976,193 +0.84(+0.20%)
Mar 20, 2023 421.76 426.76 418.28 425.40 725,814 +4.45(+1.06%)
Mar 17, 2023 424.38 427.66 418.65 420.94 952,876 -2.62(-0.62%)
Mar 16, 2023 405.86 424.49 404.09 423.56 1,293,390 +15.92(+3.91%)
Mar 15, 2023 406.56 408.58 399.03 407.64 1,188,077 -4.81(-1.17%)
Mar 14, 2023 407.72 415.01 405.79 412.45 923,101 +11.72(+2.92%)
Mar 13, 2023 396.44 405.67 392.29 400.74 1,182,432 +0.12(+0.03%)
Mar 10, 2023 410.71 411.77 398.72 400.62 1,118,758 -7.90(-1.93%)
Mar 09, 2023 416.26 422.71 407.89 408.52 1,309,867 -8.28(-1.99%)
Mar 08, 2023 407.63 417.25 407.63 416.80 703,665 +10.80(+2.66%)
Mar 07, 2023 410.76 412.50 404.37 406.00 639,565 -4.32(-1.05%)
Mar 06, 2023 416.31 419.89 409.35 410.33 733,188 -4.83(-1.16%)
Mar 03, 2023 408.76 415.61 405.69 415.15 811,707 +6.30(+1.54%)
Mar 02, 2023 399.30 410.80 396.20 408.85 1,047,188 +3.24(+0.80%)
Mar 01, 2023 406.99 410.55 404.00 405.61 646,162 +0.11(+0.03%)
Feb 28, 2023 403.17 410.98 402.30 405.50 532,788 +1.38(+0.34%)
Feb 27, 2023 408.70 408.76 403.96 404.11 686,719 +2.13(+0.53%)
Feb 24, 2023 402.06 404.10 398.97 401.99 957,575 -7.33(-1.79%)
Feb 23, 2023 409.62 411.27 401.29 409.32 1,555,444 +13.03(+3.29%)
Feb 22, 2023 399.13 402.11 393.89 396.29 768,816 -1.91(-0.48%)
Feb 21, 2023 405.12 409.90 397.43 398.20 743,903 -13.33(-3.24%)
Feb 17, 2023 415.56 416.78 407.79 411.52 1,032,457 -6.51(-1.56%)
Feb 16, 2023 420.82 425.24 417.35 418.03 1,144,043 -10.51(-2.45%)
Feb 15, 2023 422.36 428.76 419.24 428.54 722,165 +1.74(+0.41%)
Feb 14, 2023 415.49 428.09 412.38 426.80 1,087,439 +7.61(+1.82%)
Feb 13, 2023 415.07 420.40 411.44 419.19 712,985 +6.07(+1.47%)
Feb 10, 2023 415.50 416.71 408.62 413.12 993,188 -6.68(-1.59%)
Feb 09, 2023 426.18 430.96 416.69 419.80 1,015,423 +1.07(+0.26%)
Feb 08, 2023 425.08 428.57 417.75 418.73 1,185,052 -9.20(-2.15%)
Feb 07, 2023 416.34 429.98 415.29 427.93 1,106,216 +13.19(+3.18%)
Feb 06, 2023 415.00 421.12 412.88 414.74 840,113 -6.85(-1.62%)
Feb 03, 2023 420.42 431.27 419.35 421.59 1,871,684 -8.39(-1.95%)
Feb 02, 2023 424.55 433.48 422.13 429.98 2,514,119 +9.74(+2.32%)
Feb 01, 2023 401.39 424.49 401.04 420.24 2,421,493 +20.83(+5.21%)
Jan 31, 2023 391.35 399.60 390.97 399.41 1,045,718 +7.31(+1.86%)
Jan 30, 2023 397.31 399.71 391.79 392.10 1,476,928 -10.70(-2.66%)
Jan 27, 2023 398.37 406.28 397.35 402.80 1,445,533 -2.58(-0.64%)
Jan 26, 2023 403.23 405.89 396.56 405.38 1,305,884 +6.72(+1.69%)
Jan 25, 2023 390.59 399.37 387.59 398.66 1,108,695 +1.08(+0.27%)
Jan 24, 2023 395.72 401.31 395.18 397.58 794,530 -3.03(-0.76%)
Jan 23, 2023 385.02 401.95 384.40 400.61 1,929,082 +19.16(+5.02%)
Jan 20, 2023 373.86 381.69 370.06 381.45 1,129,663 +11.58(+3.13%)
Jan 19, 2023 377.17 377.37 368.68 369.88 1,271,363 -10.68(-2.81%)
Jan 18, 2023 386.85 389.57 380.42 380.56 1,183,562 -2.01(-0.52%)
Jan 17, 2023 380.82 386.43 379.03 382.56 1,015,209 +0.44(+0.11%)
Jan 13, 2023 375.62 382.17 375.15 382.13 700,653 +1.57(+0.41%)
Jan 12, 2023 378.01 382.85 370.20 380.56 1,118,053 +4.57(+1.22%)
Jan 11, 2023 371.42 376.14 368.30 375.98 902,971 +4.79(+1.29%)
Jan 10, 2023 365.20 371.70 363.30 371.19 949,026 +4.74(+1.29%)
Jan 09, 2023 366.43 374.79 364.09 366.45 1,543,385 +6.63(+1.84%)
Jan 06, 2023 348.48 361.72 343.77 359.83 1,650,221 +16.00(+4.65%)
Jan 05, 2023 346.27 348.74 343.26 343.83 900,076 -5.90(-1.69%)
Jan 04, 2023 347.44 351.66 343.43 349.72 1,095,993 +8.78(+2.57%)
Jan 03, 2023 350.13 350.67 338.88 340.95 958,285 -3.35(-0.97%)
Dec 30, 2022 339.69 344.88 337.24 344.30 677,188 -0.32(-0.09%)
Dec 29, 2022 339.40 346.22 338.15 344.62 1,098,788 +10.66(+3.19%)
Dec 28, 2022 336.77 340.90 332.60 333.96 902,924 -5.00(-1.47%)
Dec 27, 2022 342.45 342.77 337.40 338.96 1,177,274 -6.23(-1.81%)
Dec 23, 2022 341.91 345.20 338.43 345.19 866,468 +0.30(+0.09%)
Dec 22, 2022 352.44 353.00 337.63 344.90 1,820,321 -14.52(-4.04%)
Dec 21, 2022 353.96 360.61 353.28 359.42 771,083 +7.92(+2.25%)
Dec 20, 2022 349.25 354.73 348.46 351.50 763,106 -2.16(-0.61%)
Dec 19, 2022 357.72 358.54 350.01 353.66 751,886 -4.43(-1.24%)
Dec 16, 2022 358.91 362.02 354.56 358.10 830,702 -2.73(-0.76%)
Dec 15, 2022 368.85 370.45 360.33 360.82 1,308,080 -15.94(-4.23%)
Dec 14, 2022 381.57 386.14 372.36 376.76 1,336,719 -5.74(-1.50%)
Dec 13, 2022 393.01 394.72 377.71 382.50 1,522,555 +6.46(+1.72%)
Dec 12, 2022 367.68 376.44 365.80 376.04 735,038 +6.54(+1.77%)
Dec 09, 2022 371.31 376.03 368.18 369.50 591,044 -3.45(-0.93%)
Dec 08, 2022 364.68 373.22 362.26 372.95 910,201 +10.48(+2.89%)
Dec 07, 2022 359.38 365.02 358.69 362.47 713,286 -0.78(-0.21%)
Dec 06, 2022 371.02 371.40 359.58 363.25 737,256 -7.81(-2.10%)
Dec 05, 2022 373.26 376.86 367.70 371.06 914,832 -4.76(-1.27%)
Dec 02, 2022 370.57 376.41 368.68 375.81 1,050,952 -4.29(-1.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.