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 (%)
Jul 31, 2019 204.91 205.22 197.63 199.62 481,044 -6.85(-3.32%)
Jul 30, 2019 204.90 206.90 204.12 206.47 275,962 -0.47(-0.23%)
Jul 29, 2019 206.02 207.14 204.28 206.94 714,114 +0.56(+0.27%)
Jul 26, 2019 207.92 207.92 206.22 206.38 219,109 -0.06(-0.03%)
Jul 25, 2019 208.46 208.56 205.82 206.43 646,195 -3.52(-1.68%)
Jul 24, 2019 205.16 210.33 205.16 209.96 851,389 +6.21(+3.05%)
Jul 23, 2019 202.33 203.75 201.45 203.75 452,775 +2.58(+1.28%)
Jul 22, 2019 198.26 201.45 198.26 201.17 955,305 +3.77(+1.91%)
Jul 19, 2019 198.37 199.21 197.19 197.40 459,111 -0.56(-0.28%)
Jul 18, 2019 194.74 198.08 194.74 197.96 366,169 +3.15(+1.62%)
Jul 17, 2019 195.35 195.68 194.11 194.80 275,308 +0.58(+0.30%)
Jul 16, 2019 195.40 195.79 193.19 194.22 393,857 -2.09(-1.06%)
Jul 15, 2019 195.50 197.04 195.19 196.31 239,455 +1.70(+0.88%)
Jul 12, 2019 191.61 194.80 191.61 194.60 460,371 +3.48(+1.82%)
Jul 11, 2019 191.45 191.84 189.98 191.13 902,458 +0.53(+0.28%)
Jul 10, 2019 191.15 193.26 190.29 190.59 498,329 +1.52(+0.81%)
Jul 09, 2019 186.82 189.38 186.35 189.07 470,161 +1.17(+0.62%)
Jul 08, 2019 187.64 188.44 186.72 187.90 203,457 -1.47(-0.77%)
Jul 05, 2019 187.97 189.51 187.22 189.37 326,826 -1.09(-0.57%)
Jul 03, 2019 191.32 191.44 189.01 190.45 258,164 -0.88(-0.46%)
Jul 02, 2019 193.18 193.37 190.45 191.33 483,027 -2.31(-1.19%)
Jul 01, 2019 197.21 198.85 192.44 193.63 1,679,087 +4.65(+2.46%)
Jun 28, 2019 190.27 190.64 188.56 188.98 885,361 +0.24(+0.13%)
Jun 27, 2019 186.97 189.69 186.97 188.75 546,271 +2.71(+1.45%)
Jun 26, 2019 184.25 187.03 183.93 186.04 614,243 +5.82(+3.23%)
Jun 25, 2019 183.18 183.85 180.04 180.22 495,351 -2.52(-1.38%)
Jun 24, 2019 182.78 183.61 182.30 182.75 740,454 +0.19(+0.10%)
Jun 21, 2019 182.96 184.35 182.21 182.56 466,880 -1.05(-0.57%)
Jun 20, 2019 185.56 186.40 182.75 183.60 1,179,851 +1.53(+0.84%)
Jun 19, 2019 182.96 183.24 181.01 182.07 500,901 +0.36(+0.20%)
Jun 18, 2019 176.03 182.97 176.03 181.71 997,415 +7.53(+4.33%)
Jun 17, 2019 175.44 176.08 174.12 174.17 376,143 -1.30(-0.74%)
Jun 14, 2019 174.74 176.24 174.28 175.47 731,399 -4.53(-2.52%)
Jun 13, 2019 180.43 180.80 178.78 180.00 401,718 +0.86(+0.48%)
Jun 12, 2019 181.45 181.68 178.90 179.14 509,773 -4.26(-2.32%)
Jun 11, 2019 186.06 186.43 182.01 183.40 1,195,097 +0.73(+0.40%)
Jun 10, 2019 180.53 184.90 180.53 182.67 1,372,727 +4.34(+2.44%)
Jun 07, 2019 177.09 178.70 176.50 178.33 515,922 +1.99(+1.13%)
Jun 06, 2019 174.18 176.94 173.56 176.33 336,306 +2.41(+1.39%)
Jun 05, 2019 176.67 177.11 171.66 173.92 1,150,355 -1.26(-0.72%)
Jun 04, 2019 171.03 175.19 169.57 175.19 1,109,198 +7.34(+4.37%)
Jun 03, 2019 169.34 171.15 166.98 167.84 1,050,121 +0.40(+0.24%)
May 31, 2019 167.85 170.20 167.33 167.45 1,170,365 -2.53(-1.49%)
May 30, 2019 168.98 171.34 168.60 169.98 701,556 +1.42(+0.84%)
May 29, 2019 166.55 169.36 166.07 168.56 1,491,439 +0.61(+0.36%)
May 28, 2019 170.37 170.96 167.57 167.95 839,568 -1.45(-0.86%)
May 24, 2019 171.72 173.00 169.25 169.40 798,656 -1.49(-0.87%)
May 23, 2019 170.55 170.98 168.09 170.89 1,308,733 -2.70(-1.56%)
May 22, 2019 173.94 175.38 173.06 173.59 1,142,967 -3.75(-2.11%)
May 21, 2019 177.27 178.28 175.87 177.34 1,815,765 +3.56(+2.05%)
May 20, 2019 175.11 176.54 172.55 173.78 1,629,502 -7.22(-3.99%)
May 17, 2019 181.64 185.30 180.21 181.00 1,762,400 -3.59(-1.95%)
May 16, 2019 184.94 186.58 183.43 184.60 2,458,593 -2.96(-1.58%)
May 15, 2019 184.20 188.84 184.01 187.56 1,818,032 +1.43(+0.77%)
May 14, 2019 184.21 187.10 183.32 186.12 1,034,036 +4.19(+2.30%)
May 13, 2019 184.50 185.63 181.08 181.93 1,706,241 -8.93(-4.68%)
May 10, 2019 188.84 191.90 186.26 190.86 1,370,872 +0.28(+0.14%)
May 09, 2019 189.72 191.44 186.26 190.58 1,046,697 -2.12(-1.10%)
May 08, 2019 192.76 195.73 192.34 192.71 1,090,551 -1.66(-0.85%)
May 07, 2019 196.63 197.09 192.16 194.37 1,136,447 -4.90(-2.46%)
May 06, 2019 195.51 199.34 195.09 199.27 794,068 -3.30(-1.63%)
May 03, 2019 202.21 202.62 200.14 202.57 797,497 +1.57(+0.78%)
May 02, 2019 198.97 203.21 198.50 201.00 1,201,991 +1.92(+0.96%)
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.