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 )

210.36 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 17, 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 (%)
Apr 30, 2020 233.74 234.03 226.06 226.44 1,787,659 -8.29(-3.53%)
Apr 29, 2020 228.07 235.68 227.65 234.73 1,375,622 +10.64(+4.75%)
Apr 28, 2020 229.46 230.61 223.84 224.09 1,415,871 -1.16(-0.52%)
Apr 27, 2020 225.16 227.50 224.22 225.26 1,111,136 +2.97(+1.33%)
Apr 24, 2020 217.62 222.78 215.80 222.29 998,931 +4.53(+2.08%)
Apr 23, 2020 219.97 222.23 216.99 217.76 1,012,954 -2.20(-1.00%)
Apr 22, 2020 214.17 221.00 213.08 219.96 1,156,021 +12.55(+6.05%)
Apr 21, 2020 214.69 215.80 206.73 207.41 1,263,136 -10.68(-4.90%)
Apr 20, 2020 219.59 222.85 217.80 218.09 939,070 -4.85(-2.17%)
Apr 17, 2020 225.12 225.57 220.19 222.94 959,385 +1.71(+0.77%)
Apr 16, 2020 219.08 221.69 216.17 221.22 1,153,873 +6.04(+2.81%)
Apr 15, 2020 217.13 217.13 213.16 215.18 1,251,202 -6.60(-2.98%)
Apr 14, 2020 217.14 221.78 216.62 221.78 2,027,979 +9.78(+4.61%)
Apr 13, 2020 208.83 212.64 207.15 212.00 1,371,647 +2.37(+1.13%)
Apr 09, 2020 217.32 219.00 207.58 209.63 2,349,939 -4.63(-2.16%)
Apr 08, 2020 210.82 215.06 207.87 214.27 1,354,215 +6.94(+3.35%)
Apr 07, 2020 215.35 216.17 207.09 207.33 2,316,179 -0.74(-0.36%)
Apr 06, 2020 197.01 209.02 197.01 208.07 1,733,472 +19.26(+10.20%)
Apr 03, 2020 192.16 194.59 186.33 188.81 1,076,467 -3.64(-1.89%)
Apr 02, 2020 185.28 192.91 184.88 192.46 1,219,843 +5.57(+2.98%)
Apr 01, 2020 191.20 195.78 184.90 186.89 1,016,732 -10.82(-5.47%)
Mar 31, 2020 201.69 205.09 195.98 197.71 1,503,162 -3.96(-1.96%)
Mar 30, 2020 196.93 202.26 195.48 201.66 1,155,842 +6.78(+3.48%)
Mar 27, 2020 198.58 201.49 194.22 194.88 865,242 -10.17(-4.96%)
Mar 26, 2020 197.18 205.89 195.39 205.06 1,140,210 +12.92(+6.72%)
Mar 25, 2020 196.41 202.81 189.36 192.14 863,515 -2.54(-1.30%)
Mar 24, 2020 186.70 195.24 186.13 194.68 1,994,729 +19.00(+10.82%)
Mar 23, 2020 171.49 178.50 167.36 175.67 964,552 +6.06(+3.57%)
Mar 20, 2020 180.94 184.12 168.75 169.62 1,021,743 -4.97(-2.85%)
Mar 19, 2020 167.09 180.01 163.59 174.59 1,022,562 +4.38(+2.57%)
Mar 18, 2020 173.12 179.34 161.10 170.21 1,431,295 -15.24(-8.22%)
Mar 17, 2020 174.99 187.22 167.37 185.45 1,413,485 +15.00(+8.80%)
Mar 16, 2020 180.50 189.02 168.65 170.45 1,672,026 -30.62(-15.23%)
Mar 13, 2020 192.42 201.80 181.62 201.07 1,535,010 +19.48(+10.73%)
Mar 12, 2020 189.71 197.48 181.28 181.59 2,032,284 -22.36(-10.96%)
Mar 11, 2020 209.22 212.26 201.71 203.95 786,680 -12.11(-5.60%)
Mar 10, 2020 211.23 216.25 203.64 216.06 1,338,972 +13.31(+6.56%)
Mar 09, 2020 204.00 213.90 201.63 202.75 2,098,139 -18.93(-8.54%)
Mar 06, 2020 219.75 223.78 216.34 221.68 1,684,679 -4.95(-2.19%)
Mar 05, 2020 227.88 232.50 224.75 226.64 1,230,415 -7.04(-3.01%)
Mar 04, 2020 227.22 233.68 223.89 233.68 1,163,706 +11.36(+5.11%)
Mar 03, 2020 231.46 234.47 220.83 222.32 947,730 -8.11(-3.52%)
Mar 02, 2020 226.49 230.43 219.21 230.43 1,430,656 +7.88(+3.54%)
Feb 28, 2020 210.06 224.01 209.42 222.55 1,663,536 +4.91(+2.25%)
Feb 27, 2020 221.38 225.93 217.25 217.64 1,432,830 -10.53(-4.62%)
Feb 26, 2020 229.74 233.19 226.78 228.17 1,571,358 +0.31(+0.13%)
Feb 25, 2020 238.01 238.37 226.50 227.87 1,778,334 -7.00(-2.98%)
Feb 24, 2020 235.10 238.46 233.31 234.87 1,310,891 -11.82(-4.79%)
Feb 21, 2020 252.47 252.69 245.71 246.69 860,722 -7.56(-2.97%)
Feb 20, 2020 257.18 257.86 250.50 254.24 798,943 -3.74(-1.45%)
Feb 19, 2020 254.84 258.46 254.84 257.99 546,892 +6.35(+2.52%)
Feb 18, 2020 251.04 252.04 249.72 251.64 836,880 -3.27(-1.28%)
Feb 14, 2020 257.77 258.62 253.64 254.91 474,522 -0.85(-0.33%)
Feb 13, 2020 253.39 257.43 253.08 255.77 583,237 +0.27(+0.11%)
Feb 12, 2020 254.43 255.87 254.20 255.50 536,815 +3.88(+1.54%)
Feb 11, 2020 249.03 253.08 249.03 251.62 391,564 +4.98(+2.02%)
Feb 10, 2020 240.96 246.77 240.96 246.64 420,617 +3.41(+1.40%)
Feb 07, 2020 246.18 246.61 242.93 243.23 538,368 -5.88(-2.36%)
Feb 06, 2020 248.87 249.23 246.10 249.10 370,462 +0.14(+0.06%)
Feb 05, 2020 247.99 249.38 245.28 248.96 697,504 +5.61(+2.30%)
Feb 04, 2020 242.27 243.72 241.06 243.35 855,798 +7.37(+3.12%)
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.