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:

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

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 84.49 84.81 83.39 83.91 856,875 -0.73(-0.87%)
Apr 29, 2015 84.47 84.90 83.77 84.64 289,196 -0.47(-0.55%)
Apr 28, 2015 85.08 85.29 83.93 85.11 443,379 +0.08(+0.10%)
Apr 27, 2015 84.93 85.92 84.82 85.03 219,398 +0.22(+0.26%)
Apr 24, 2015 86.07 86.12 84.28 84.81 232,524 -1.42(-1.65%)
Apr 23, 2015 86.03 86.53 85.56 86.23 217,171 -1.36(-1.55%)
Apr 22, 2015 86.90 87.61 86.22 87.59 166,191 +1.22(+1.41%)
Apr 21, 2015 85.78 86.98 86.07 86.37 167,568 +0.59(+0.69%)
Apr 20, 2015 85.49 86.12 85.47 85.78 146,820 +0.72(+0.85%)
Apr 17, 2015 85.59 85.59 84.65 85.06 183,496 -1.23(-1.43%)
Apr 16, 2015 85.83 86.41 85.83 86.29 192,888 -0.37(-0.43%)
Apr 15, 2015 85.89 86.91 85.78 86.66 163,786 +1.42(+1.67%)
Apr 14, 2015 86.12 86.12 84.98 85.24 244,866 -0.88(-1.02%)
Apr 13, 2015 86.75 87.07 86.00 86.12 160,972 -0.51(-0.59%)
Apr 10, 2015 86.34 86.63 86.22 86.63 97,660 +0.35(+0.40%)
Apr 09, 2015 84.75 86.39 84.75 86.28 220,334 +1.11(+1.31%)
Apr 08, 2015 84.50 85.45 84.45 85.17 323,064 +0.50(+0.59%)
Apr 07, 2015 84.65 85.39 84.51 84.67 384,766 +0.04(+0.04%)
Apr 06, 2015 83.47 84.82 83.01 84.63 391,082 +0.37(+0.44%)
Apr 02, 2015 84.80 84.26 84.26 84.26 237,361 -0.19(-0.22%)
Apr 01, 2015 84.77 84.82 83.79 84.45 230,559 -0.55(-0.65%)
Mar 31, 2015 85.60 85.77 84.87 85.00 150,797 -0.97(-1.13%)
Mar 30, 2015 85.44 86.20 84.94 85.97 470,162 +1.08(+1.28%)
Mar 27, 2015 82.58 85.20 82.39 84.89 429,723 +2.34(+2.84%)
Mar 26, 2015 81.75 83.08 80.72 82.54 523,747 -1.15(-1.37%)
Mar 25, 2015 87.71 87.81 83.59 83.69 427,406 -4.08(-4.65%)
Mar 24, 2015 88.59 88.59 87.72 87.77 214,465 -0.76(-0.86%)
Mar 23, 2015 89.30 89.39 88.49 88.53 148,322 -0.74(-0.83%)
Mar 20, 2015 88.66 89.55 88.55 89.27 170,954 +1.24(+1.41%)
Mar 19, 2015 87.74 88.24 87.61 88.02 104,672 +0.20(+0.23%)
Mar 18, 2015 87.15 88.25 86.04 87.83 172,409 +0.65(+0.74%)
Mar 17, 2015 87.18 87.33 86.69 87.18 162,560 -0.64(-0.73%)
Mar 16, 2015 86.97 87.83 86.85 87.82 243,084 +1.32(+1.52%)
Mar 13, 2015 86.13 86.65 85.57 86.50 199,320 +0.58(+0.67%)
Mar 12, 2015 85.05 85.95 84.98 85.92 433,714 -0.03(-0.03%)
Mar 11, 2015 86.19 86.83 85.92 85.95 131,614 +0.19(+0.22%)
Mar 10, 2015 86.81 87.01 85.74 85.76 425,321 -1.61(-1.85%)
Mar 09, 2015 87.03 87.58 86.94 87.37 192,245 +0.27(+0.31%)
Mar 06, 2015 87.73 87.87 86.86 87.10 237,599 -0.91(-1.03%)
Mar 05, 2015 88.27 88.52 87.64 88.01 271,109 +0.05(+0.06%)
Mar 04, 2015 87.83 87.99 86.97 87.96 210,625 -0.12(-0.13%)
Mar 03, 2015 89.42 89.42 87.96 88.08 440,725 -1.66(-1.85%)
Mar 02, 2015 88.08 89.78 88.07 89.74 320,050 +2.40(+2.75%)
Feb 27, 2015 87.58 87.77 87.07 87.34 129,455 -0.26(-0.30%)
Feb 26, 2015 87.42 87.79 87.14 87.60 109,292 +0.60(+0.68%)
Feb 25, 2015 87.27 87.47 86.74 87.00 143,419 -0.45(-0.52%)
Feb 24, 2015 86.30 87.49 85.72 87.46 311,411 +1.15(+1.34%)
Feb 23, 2015 86.74 86.74 85.99 86.30 248,810 -0.54(-0.62%)
Feb 20, 2015 86.09 86.91 85.89 86.84 703,425 +0.51(+0.60%)
Feb 19, 2015 85.97 86.58 85.84 86.33 240,892 +0.23(+0.27%)
Feb 18, 2015 86.22 86.35 85.75 86.09 169,519 -0.23(-0.26%)
Feb 17, 2015 86.01 86.42 85.75 86.32 884,750 +0.27(+0.31%)
Feb 13, 2015 85.83 86.05 86.05 86.05 272,486 +0.60(+0.71%)
Feb 12, 2015 84.35 85.47 84.35 85.44 345,833 +1.34(+1.60%)
Feb 11, 2015 83.84 84.40 83.56 84.10 356,952 +0.27(+0.32%)
Feb 10, 2015 82.09 83.86 81.86 83.83 465,485 +2.74(+3.38%)
Feb 09, 2015 81.84 81.84 80.88 81.09 563,188 -0.87(-1.06%)
Feb 06, 2015 82.52 83.21 81.75 81.96 371,949 -0.45(-0.55%)
Feb 05, 2015 81.95 82.44 81.50 82.41 258,433 +0.79(+0.97%)
Feb 04, 2015 81.09 82.19 81.06 81.61 372,659 +0.31(+0.38%)
Feb 03, 2015 80.23 81.34 80.12 81.31 233,288 +1.42(+1.77%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.