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 -7.23 (-3.38%)
Official Closing 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 (%)
Feb 26, 2021 402.20 408.47 394.19 404.73 1,565,225 +9.02(+2.28%)
Feb 25, 2021 414.72 417.47 394.07 395.71 1,816,228 -23.90(-5.70%)
Feb 24, 2021 403.90 420.06 400.25 419.61 1,079,505 +13.18(+3.24%)
Feb 23, 2021 401.98 409.50 390.33 406.43 1,383,425 -3.08(-0.75%)
Feb 22, 2021 419.38 422.33 408.07 409.51 909,736 -15.40(-3.62%)
Feb 19, 2021 421.19 427.43 420.33 424.90 774,011 +10.00(+2.41%)
Feb 18, 2021 414.01 416.83 409.71 414.90 772,552 -4.31(-1.03%)
Feb 17, 2021 421.60 424.43 413.47 419.21 956,351 -7.31(-1.71%)
Feb 16, 2021 428.63 431.00 424.70 426.52 1,080,713 +2.14(+0.50%)
Feb 12, 2021 417.97 425.21 415.84 424.39 661,216 +5.18(+1.24%)
Feb 11, 2021 408.53 419.51 408.53 419.20 724,084 +14.03(+3.46%)
Feb 10, 2021 407.73 409.86 399.97 405.18 762,236 +0.80(+0.20%)
Feb 09, 2021 404.40 407.24 402.13 404.38 475,023 -1.19(-0.29%)
Feb 08, 2021 396.41 405.88 396.39 405.57 668,196 +11.81(+3.00%)
Feb 05, 2021 399.43 399.43 393.17 393.76 502,170 -2.71(-0.68%)
Feb 04, 2021 392.00 396.78 389.25 396.47 629,130 +3.22(+0.82%)
Feb 03, 2021 402.94 404.09 392.20 393.25 945,005 -8.16(-2.03%)
Feb 02, 2021 401.58 401.91 395.98 401.40 834,140 +6.41(+1.62%)
Feb 01, 2021 386.46 396.20 385.18 394.99 659,460 +15.01(+3.95%)
Jan 29, 2021 387.61 389.42 378.72 379.99 948,200 -6.75(-1.74%)
Jan 28, 2021 386.05 392.29 383.01 386.73 1,157,083 +8.30(+2.19%)
Jan 27, 2021 392.20 392.25 376.89 378.43 1,850,197 -20.72(-5.19%)
Jan 26, 2021 405.96 405.96 399.11 399.15 419,598 -6.59(-1.62%)
Jan 25, 2021 408.55 409.59 397.93 405.74 578,014 +0.58(+0.14%)
Jan 22, 2021 408.80 410.56 404.94 405.16 572,731 -6.99(-1.70%)
Jan 21, 2021 410.13 413.80 405.90 412.15 872,977 +5.87(+1.45%)
Jan 20, 2021 412.16 413.55 405.32 406.27 635,062 -1.46(-0.36%)
Jan 19, 2021 400.69 408.00 399.75 407.73 863,462 +13.52(+3.43%)
Jan 15, 2021 401.94 402.39 391.94 394.21 825,413 -8.18(-2.03%)
Jan 14, 2021 398.94 407.01 398.94 402.39 600,352 +8.35(+2.12%)
Jan 13, 2021 397.04 397.91 392.49 394.04 412,049 +0.64(+0.16%)
Jan 12, 2021 393.55 397.21 389.98 393.40 1,546,490 +2.37(+0.61%)
Jan 11, 2021 383.75 394.13 383.46 391.03 559,851 +3.92(+1.01%)
Jan 08, 2021 392.45 394.25 382.57 387.11 727,863 +0.20(+0.05%)
Jan 07, 2021 378.30 387.86 378.30 386.91 620,848 +14.07(+3.77%)
Jan 06, 2021 369.97 380.17 369.45 372.84 1,102,220 -1.21(-0.32%)
Jan 05, 2021 366.27 374.05 365.99 374.05 572,584 +7.49(+2.04%)
Jan 04, 2021 370.49 378.39 363.91 366.56 853,584 -1.54(-0.42%)
Dec 31, 2020 368.10 368.10 368.10 398,228 +1.17(+0.32%)
Dec 30, 2020 362.89 367.55 362.55 366.94 398,228 +6.05(+1.68%)
Dec 29, 2020 363.69 363.69 356.89 360.89 458,308 -0.93(-0.26%)
Dec 28, 2020 366.47 366.67 361.29 361.82 380,605 -0.40(-0.11%)
Dec 24, 2020 360.93 362.39 359.84 362.22 197,159 +3.20(+0.89%)
Dec 23, 2020 362.33 362.93 358.71 359.02 430,739 -2.72(-0.75%)
Dec 22, 2020 362.36 362.59 358.71 361.73 229,587 -0.53(-0.15%)
Dec 21, 2020 359.29 362.58 356.25 362.27 617,375 -1.62(-0.45%)
Dec 18, 2020 366.55 367.23 362.00 363.89 398,336 -2.17(-0.59%)
Dec 17, 2020 367.79 367.79 364.46 366.06 424,358 +0.67(+0.18%)
Dec 16, 2020 366.90 366.90 362.50 365.39 461,009 +0.21(+0.06%)
Dec 15, 2020 365.02 366.39 362.62 365.18 379,746 +5.02(+1.39%)
Dec 14, 2020 359.50 362.34 358.71 360.16 450,448 +3.98(+1.12%)
Dec 11, 2020 357.13 358.68 352.27 356.19 552,737 -3.50(-0.97%)
Dec 10, 2020 357.11 362.77 355.90 359.68 676,099 -0.50(-0.14%)
Dec 09, 2020 369.23 371.69 358.00 360.19 670,837 -10.44(-2.82%)
Dec 08, 2020 369.18 372.07 367.37 370.63 413,943 +1.19(+0.32%)
Dec 07, 2020 369.66 369.70 365.92 369.44 569,708 +1.86(+0.51%)
Dec 04, 2020 359.43 367.80 358.86 367.58 558,827 +9.76(+2.73%)
Dec 03, 2020 359.43 361.53 357.34 357.82 375,457 +0.46(+0.13%)
Dec 02, 2020 355.31 359.12 354.95 357.36 736,707 +1.05(+0.29%)
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.