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 )

220.24 +2.14 (+0.98%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Sep 30, 2021 439.54 442.41 435.12 435.24 1,548,341 -0.18(-0.04%)
Sep 29, 2021 443.38 444.68 434.57 435.42 2,314,045 -6.98(-1.58%)
Sep 28, 2021 451.71 454.33 442.39 442.39 1,859,309 -18.01(-3.91%)
Sep 27, 2021 456.59 462.21 453.88 460.40 457,534 -1.12(-0.24%)
Sep 24, 2021 458.55 462.51 457.82 461.53 406,988 -0.53(-0.11%)
Sep 23, 2021 458.14 463.52 456.50 462.06 823,938 +6.08(+1.33%)
Sep 22, 2021 450.23 457.03 448.58 455.98 448,007 +9.27(+2.08%)
Sep 21, 2021 448.73 450.06 442.65 446.71 757,887 +1.31(+0.30%)
Sep 20, 2021 446.96 448.70 438.83 445.40 1,069,672 -11.31(-2.48%)
Sep 17, 2021 462.88 462.88 454.64 456.70 830,652 -7.40(-1.59%)
Sep 16, 2021 459.87 465.65 457.96 464.10 566,618 +0.89(+0.19%)
Sep 15, 2021 460.93 463.23 457.02 463.22 1,290,633 +2.65(+0.58%)
Sep 14, 2021 461.73 464.06 458.46 460.57 883,860 +0.02(+0.00%)
Sep 13, 2021 460.77 461.50 454.32 460.55 970,117 +4.37(+0.96%)
Sep 10, 2021 456.30 463.11 456.14 456.18 1,013,254 +3.59(+0.79%)
Sep 09, 2021 450.69 455.26 450.42 452.58 1,342,191 +1.59(+0.35%)
Sep 08, 2021 454.75 455.22 447.06 451.00 1,056,598 -5.85(-1.28%)
Sep 07, 2021 458.77 458.79 454.14 456.85 561,595 -1.69(-0.37%)
Sep 03, 2021 455.20 460.31 454.19 458.53 464,309 +3.41(+0.75%)
Sep 02, 2021 455.58 456.53 453.36 455.12 513,940 +1.69(+0.37%)
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.