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:

iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 198.61 200.98 198.61 200.64 1,084,029 +1.57(+0.79%)
Apr 29, 2019 199.40 199.81 198.12 199.07 942,167 -0.24(-0.12%)
Apr 26, 2019 197.14 199.40 195.20 199.30 1,188,327 -1.66(-0.83%)
Apr 25, 2019 203.88 204.17 199.29 200.96 726,769 -3.59(-1.76%)
Apr 24, 2019 202.81 206.75 202.73 204.56 712,068 +1.88(+0.93%)
Apr 23, 2019 201.73 203.43 201.26 202.68 708,177 +2.07(+1.03%)
Apr 22, 2019 200.14 201.19 198.93 200.61 320,403 -0.15(-0.08%)
Apr 18, 2019 201.06 201.33 199.81 200.76 380,960 +0.03(+0.01%)
Apr 17, 2019 201.51 203.16 199.16 200.74 1,151,290 +3.27(+1.66%)
Apr 16, 2019 192.55 197.63 192.55 197.47 1,127,843 +6.13(+3.20%)
Apr 15, 2019 193.08 193.08 190.32 191.34 622,112 -1.43(-0.74%)
Apr 12, 2019 191.90 192.90 191.31 192.77 362,192 +2.64(+1.39%)
Apr 11, 2019 190.79 191.52 189.65 190.13 328,817 -0.16(-0.08%)
Apr 10, 2019 188.62 190.90 188.46 190.29 445,442 +1.46(+0.77%)
Apr 09, 2019 189.73 189.73 187.85 188.83 521,029 -1.98(-1.04%)
Apr 08, 2019 189.55 191.03 189.14 190.82 485,161 +0.44(+0.23%)
Apr 05, 2019 190.13 190.46 189.00 190.37 430,096 +1.37(+0.72%)
Apr 04, 2019 188.36 190.18 187.98 189.00 568,428 +0.41(+0.22%)
Apr 03, 2019 186.75 190.29 186.70 188.60 1,131,088 +4.08(+2.21%)
Apr 02, 2019 184.34 184.96 183.42 184.52 512,958 +0.28(+0.15%)
Apr 01, 2019 182.40 184.46 181.76 184.24 690,422 +4.49(+2.50%)
Mar 29, 2019 179.24 180.19 178.73 179.76 606,500 +2.63(+1.48%)
Mar 28, 2019 177.72 179.31 175.88 177.13 487,356 -0.29(-0.17%)
Mar 27, 2019 180.16 180.75 176.06 177.43 1,395,743 -2.52(-1.40%)
Mar 26, 2019 180.74 181.56 178.60 179.95 1,350,123 +1.71(+0.96%)
Mar 25, 2019 179.22 180.89 176.75 178.24 1,034,679 -2.26(-1.25%)
Mar 22, 2019 184.96 185.22 180.35 180.50 1,552,417 -5.24(-2.82%)
Mar 21, 2019 179.70 186.97 179.70 185.73 984,912 +6.20(+3.45%)
Mar 20, 2019 181.33 182.27 178.43 179.53 881,714 -1.70(-0.94%)
Mar 19, 2019 180.13 181.78 180.11 181.23 701,828 +2.32(+1.30%)
Mar 18, 2019 179.59 180.50 177.76 178.91 950,491 -0.28(-0.15%)
Mar 15, 2019 176.24 180.59 176.19 179.19 1,392,971 +5.05(+2.90%)
Mar 14, 2019 175.19 176.01 174.12 174.13 625,811 -0.96(-0.55%)
Mar 13, 2019 175.59 176.57 174.95 175.09 433,671 +0.70(+0.40%)
Mar 12, 2019 174.37 175.41 172.88 174.39 693,720 +0.65(+0.38%)
Mar 11, 2019 170.63 174.57 170.44 173.74 702,697 +3.95(+2.33%)
Mar 08, 2019 166.99 169.93 166.38 169.78 525,470 -0.15(-0.09%)
Mar 07, 2019 171.11 171.11 168.78 169.94 1,051,600 -1.85(-1.08%)
Mar 06, 2019 174.19 174.61 171.67 171.79 495,009 -2.89(-1.65%)
Mar 05, 2019 174.87 175.67 173.87 174.67 468,888 -0.67(-0.38%)
Mar 04, 2019 176.54 177.15 173.17 175.35 618,742 +0.02(+0.01%)
Mar 01, 2019 175.44 176.18 173.51 175.33 505,064 +1.54(+0.89%)
Feb 28, 2019 172.94 174.29 172.38 173.78 435,560 +0.10(+0.06%)
Feb 27, 2019 175.08 175.08 171.79 173.68 1,044,563 -2.11(-1.20%)
Feb 26, 2019 176.41 177.11 175.24 175.79 304,888 -1.11(-0.63%)
Feb 25, 2019 178.09 178.98 176.77 176.90 829,853 +1.45(+0.82%)
Feb 22, 2019 174.95 175.71 174.27 175.45 310,312 +1.86(+1.07%)
Feb 21, 2019 174.90 175.29 173.09 173.59 406,317 -1.30(-0.74%)
Feb 20, 2019 173.82 175.98 173.82 174.88 365,523 +1.47(+0.85%)
Feb 19, 2019 172.85 174.52 172.64 173.41 416,893 -0.24(-0.14%)
Feb 15, 2019 174.12 174.60 172.71 173.64 261,571 +0.89(+0.51%)
Feb 14, 2019 171.70 174.03 171.51 172.75 354,073 +0.46(+0.27%)
Feb 13, 2019 172.59 173.62 171.78 172.29 319,509 +0.55(+0.32%)
Feb 12, 2019 170.26 172.17 170.01 171.74 711,875 +3.56(+2.11%)
Feb 11, 2019 167.75 168.62 166.85 168.19 261,340 +0.82(+0.49%)
Feb 08, 2019 165.35 167.71 164.44 167.36 663,551 -0.29(-0.17%)
Feb 07, 2019 169.27 170.05 166.18 167.66 1,219,409 -3.72(-2.17%)
Feb 06, 2019 168.94 172.74 168.94 171.37 907,829 +4.49(+2.69%)
Feb 05, 2019 165.98 167.68 165.69 166.88 456,515 +0.76(+0.46%)
Feb 04, 2019 165.20 166.14 164.00 166.12 221,233 +0.83(+0.50%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.