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 )

216.90 +4.49 (+2.11%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
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%)
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.