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 )

205.87 +4.21 (+2.09%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
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 524.80 529.76 520.69 528.04 895,612 +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 -4.24(-0.83%)
Jun 14, 2023 504.06 513.38 501.12 513.13 2,852,030 +7.18(+1.42%)
Jun 13, 2023 507.29 509.23 500.19 505.95 1,397,211 +6.69(+1.34%)
Jun 12, 2023 489.36 499.74 488.76 499.26 886,014 +15.58(+3.22%)
Jun 09, 2023 487.88 491.18 481.41 483.68 845,363 +1.27(+0.26%)
Jun 08, 2023 478.93 483.60 476.46 482.41 914,470 +4.89(+1.02%)
Jun 07, 2023 481.39 488.16 476.44 477.52 1,310,103 -0.70(-0.15%)
Jun 06, 2023 469.19 480.55 468.48 478.23 1,087,118 +5.70(+1.21%)
Jun 05, 2023 478.20 478.47 470.10 472.52 910,248 -7.43(-1.55%)
Jun 02, 2023 484.76 486.15 476.46 479.95 1,115,142 -1.13(-0.24%)
Jun 01, 2023 475.84 485.19 470.97 481.09 2,466,633 +8.13(+1.72%)
May 31, 2023 477.21 483.77 472.73 472.95 1,800,407 -12.46(-2.57%)
May 30, 2023 497.06 499.06 483.44 485.41 2,641,514 -0.41(-0.08%)
May 26, 2023 462.97 488.32 462.81 485.82 2,691,485 +29.80(+6.54%)
May 25, 2023 447.19 457.77 442.34 456.01 4,358,086 +28.47(+6.66%)
May 24, 2023 426.57 429.33 423.02 427.54 1,453,835 -7.79(-1.79%)
May 23, 2023 437.82 440.71 434.37 435.33 521,824 -5.45(-1.24%)
May 22, 2023 435.30 441.94 435.11 440.78 772,424 +1.52(+0.35%)
May 19, 2023 440.24 441.24 436.53 439.26 966,834 -2.27(-0.51%)
May 18, 2023 429.91 442.60 429.59 441.53 1,151,868 +13.52(+3.16%)
May 17, 2023 421.51 429.65 418.87 428.01 666,664 +10.32(+2.47%)
May 16, 2023 417.11 422.44 417.11 417.69 687,875 -0.78(-0.19%)
May 15, 2023 408.57 418.55 407.37 418.47 604,459 +11.06(+2.72%)
May 12, 2023 409.25 410.94 403.57 407.41 464,852 -0.38(-0.09%)
May 11, 2023 410.60 411.48 403.92 407.79 623,098 -2.69(-0.66%)
May 10, 2023 410.90 413.38 406.51 410.48 929,536 +4.14(+1.02%)
May 09, 2023 407.50 408.05 404.68 406.34 788,995 -7.03(-1.70%)
May 08, 2023 411.18 413.66 407.77 413.37 458,717 +1.74(+0.42%)
May 05, 2023 403.17 413.36 401.14 411.64 544,111 +8.96(+2.22%)
May 04, 2023 401.75 406.14 399.07 402.68 704,219 -2.27(-0.56%)
May 03, 2023 407.35 412.26 404.65 404.95 848,247 -4.70(-1.15%)
May 02, 2023 412.76 415.11 405.65 409.65 710,730 -2.95(-0.71%)
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.