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 )

206.63 -3.73 (-1.77%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 28, 2023 403.26 411.07 402.39 405.58 532,675 +1.38(+0.34%)
Feb 27, 2023 408.79 408.85 404.05 404.20 686,573 +2.13(+0.53%)
Feb 24, 2023 402.14 404.19 399.05 402.07 957,372 -7.33(-1.79%)
Feb 23, 2023 409.71 411.35 401.37 409.40 1,555,114 +13.03(+3.29%)
Feb 22, 2023 399.21 402.20 393.98 396.37 768,653 -1.91(-0.48%)
Feb 21, 2023 405.21 409.99 397.51 398.28 743,745 -13.33(-3.24%)
Feb 17, 2023 415.65 416.87 407.88 411.61 1,032,238 -6.51(-1.56%)
Feb 16, 2023 420.91 425.33 417.44 418.12 1,143,800 -10.51(-2.45%)
Feb 15, 2023 422.45 428.85 419.33 428.63 722,011 +1.74(+0.41%)
Feb 14, 2023 415.58 428.18 412.46 426.89 1,087,209 +7.61(+1.82%)
Feb 13, 2023 415.15 420.49 411.53 419.28 712,834 +6.08(+1.47%)
Feb 10, 2023 415.59 416.80 408.71 413.20 992,977 -6.68(-1.59%)
Feb 09, 2023 426.27 431.05 416.78 419.88 1,015,208 +1.07(+0.26%)
Feb 08, 2023 425.17 428.66 417.84 418.82 1,184,801 -9.20(-2.15%)
Feb 07, 2023 416.43 430.07 415.38 428.02 1,105,981 +13.19(+3.18%)
Feb 06, 2023 415.08 421.21 412.97 414.83 839,935 -6.85(-1.62%)
Feb 03, 2023 420.51 431.36 419.44 421.68 1,871,287 -8.39(-1.95%)
Feb 02, 2023 424.63 433.57 422.22 430.07 2,513,585 +9.74(+2.32%)
Feb 01, 2023 401.48 424.58 401.12 420.33 2,420,979 +20.83(+5.21%)
Jan 31, 2023 391.43 399.69 391.06 399.50 1,045,497 +7.31(+1.86%)
Jan 30, 2023 397.39 399.80 391.87 392.19 1,476,615 -10.70(-2.66%)
Jan 27, 2023 398.46 406.37 397.43 402.88 1,445,227 -2.58(-0.64%)
Jan 26, 2023 403.32 405.98 396.65 405.47 1,305,607 +6.72(+1.69%)
Jan 25, 2023 390.67 399.46 387.67 398.75 1,108,460 +1.08(+0.27%)
Jan 24, 2023 395.81 401.40 395.26 397.67 794,362 -3.03(-0.76%)
Jan 23, 2023 385.10 402.03 384.49 400.69 1,928,673 +19.16(+5.02%)
Jan 20, 2023 373.94 381.77 370.13 381.54 1,129,423 +11.58(+3.13%)
Jan 19, 2023 377.25 377.45 368.76 369.96 1,270,284 -10.68(-2.81%)
Jan 18, 2023 386.93 389.65 380.50 380.63 1,183,311 -2.01(-0.53%)
Jan 17, 2023 380.90 386.51 379.11 382.64 1,014,994 +0.44(+0.11%)
Jan 13, 2023 375.70 382.25 375.23 382.21 700,505 +1.57(+0.41%)
Jan 12, 2023 378.09 382.93 370.28 380.63 1,117,816 +4.57(+1.22%)
Jan 11, 2023 371.50 376.22 368.37 376.06 902,779 +4.79(+1.29%)
Jan 10, 2023 365.28 371.78 363.38 371.27 948,623 +4.74(+1.29%)
Jan 09, 2023 366.50 374.87 364.17 366.53 1,543,058 +6.63(+1.84%)
Jan 06, 2023 348.55 361.79 343.84 359.90 1,649,871 +16.00(+4.65%)
Jan 05, 2023 346.34 348.81 343.34 343.90 899,885 -5.90(-1.69%)
Jan 04, 2023 347.51 351.74 343.50 349.80 1,095,760 +8.78(+2.57%)
Jan 03, 2023 350.20 350.75 338.95 341.02 958,082 -3.36(-0.97%)
Dec 30, 2022 339.76 344.95 337.31 344.38 677,044 -0.32(-0.09%)
Dec 29, 2022 339.48 346.30 338.22 344.69 1,098,555 +10.66(+3.19%)
Dec 28, 2022 336.84 340.97 332.67 334.03 902,733 -5.00(-1.47%)
Dec 27, 2022 342.52 342.84 337.47 339.03 1,177,024 -6.24(-1.81%)
Dec 23, 2022 341.98 345.28 338.50 345.27 866,284 +0.30(+0.09%)
Dec 22, 2022 352.51 353.07 337.70 344.97 1,819,934 -14.53(-4.04%)
Dec 21, 2022 354.03 360.68 353.35 359.50 770,919 +7.92(+2.25%)
Dec 20, 2022 349.32 354.81 348.53 351.58 762,944 -2.16(-0.61%)
Dec 19, 2022 357.80 358.62 350.08 353.74 751,726 -4.43(-1.24%)
Dec 16, 2022 358.98 362.10 354.64 358.17 830,525 -2.73(-0.76%)
Dec 15, 2022 368.93 370.53 360.41 360.90 1,307,803 -15.94(-4.23%)
Dec 14, 2022 381.65 386.23 372.44 376.85 1,336,436 -5.74(-1.50%)
Dec 13, 2022 393.10 394.81 377.80 382.58 1,522,232 +6.46(+1.72%)
Dec 12, 2022 367.76 376.52 365.88 376.12 734,882 +6.54(+1.77%)
Dec 09, 2022 371.38 376.11 368.25 369.58 590,918 -3.45(-0.93%)
Dec 08, 2022 364.76 373.30 362.33 373.03 910,008 +10.48(+2.89%)
Dec 07, 2022 359.45 365.10 358.77 362.55 713,135 -0.78(-0.21%)
Dec 06, 2022 371.10 371.48 359.66 363.33 737,100 -7.81(-2.10%)
Dec 05, 2022 373.34 376.94 367.78 371.14 914,638 -4.76(-1.27%)
Dec 02, 2022 370.65 376.49 368.76 375.89 1,050,729 -4.29(-1.13%)
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.