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 )

444.67 +2.74 (+0.62%)
Official Closing Price Updated: 4:15 PM EDT, Mar 31, 2023 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 (%)
Mar 31, 2023 438.57 445.34 437.86 444.67 716,984 +2.74(+0.62%)
Mar 30, 2023 440.28 444.82 438.81 441.93 867,375 +7.16(+1.65%)
Mar 29, 2023 428.26 437.80 427.46 434.77 1,046,640 +13.54(+3.21%)
Mar 28, 2023 423.43 423.78 414.81 421.23 912,518 -3.18(-0.75%)
Mar 27, 2023 431.00 432.32 422.92 424.41 602,077 -5.04(-1.17%)
Mar 24, 2023 433.49 434.67 425.10 429.45 1,041,044 -7.58(-1.73%)
Mar 23, 2023 432.83 442.89 429.40 437.03 1,346,410 +11.59(+2.72%)
Mar 22, 2023 429.72 441.14 425.33 425.44 1,106,327 -4.27(-0.99%)
Mar 21, 2023 432.35 436.90 423.33 429.71 968,310 +0.85(+0.20%)
Mar 20, 2023 425.20 430.24 421.69 428.86 719,953 +4.49(+1.06%)
Mar 17, 2023 427.83 431.14 422.06 424.37 945,181 -2.64(-0.62%)
Mar 16, 2023 409.17 427.94 407.38 427.01 1,282,945 +16.05(+3.91%)
Mar 15, 2023 409.87 411.90 402.28 410.96 1,178,483 -4.85(-1.17%)
Mar 14, 2023 411.04 418.38 409.09 415.81 915,647 +11.81(+2.92%)
Mar 13, 2023 399.66 408.97 395.48 404.00 1,172,884 +0.12(+0.03%)
Mar 10, 2023 414.06 415.12 401.97 403.88 1,109,724 -7.96(-1.93%)
Mar 09, 2023 419.65 426.16 411.21 411.84 1,299,289 -8.35(-1.99%)
Mar 08, 2023 410.95 420.65 410.95 420.19 697,983 +10.88(+2.66%)
Mar 07, 2023 414.11 415.85 407.66 409.31 634,401 -4.36(-1.05%)
Mar 06, 2023 419.70 423.31 412.68 413.67 727,267 -4.87(-1.16%)
Mar 03, 2023 412.09 418.99 408.99 418.54 805,152 +6.35(+1.54%)
Mar 02, 2023 402.55 414.15 399.42 412.18 1,038,731 +3.27(+0.80%)
Mar 01, 2023 410.31 413.89 407.29 408.91 640,944 +0.11(+0.03%)
Feb 28, 2023 406.45 414.33 405.58 408.80 528,485 +1.40(+0.34%)
Feb 27, 2023 412.03 412.09 407.25 407.40 681,173 +2.15(+0.53%)
Feb 24, 2023 405.33 407.39 402.22 405.26 949,842 -7.39(-1.79%)
Feb 23, 2023 412.96 414.62 404.55 412.65 1,542,883 +13.14(+3.29%)
Feb 22, 2023 402.38 405.39 397.10 399.51 762,607 -1.93(-0.48%)
Feb 21, 2023 408.42 413.24 400.66 401.44 737,896 -13.44(-3.24%)
Feb 17, 2023 418.94 420.17 411.11 414.87 1,024,120 -6.56(-1.56%)
Feb 16, 2023 424.25 428.70 420.75 421.44 1,134,804 -10.59(-2.45%)
Feb 15, 2023 425.80 432.25 422.65 432.03 716,333 +1.76(+0.41%)
Feb 14, 2023 418.87 431.57 415.73 430.27 1,078,658 +7.67(+1.81%)
Feb 13, 2023 418.44 423.82 414.79 422.61 707,228 +6.12(+1.47%)
Feb 10, 2023 418.88 420.10 411.95 416.48 985,168 -6.73(-1.59%)
Feb 09, 2023 429.65 434.46 420.08 423.21 1,007,223 +1.08(+0.26%)
Feb 08, 2023 428.54 432.06 421.15 422.14 1,175,482 -9.28(-2.15%)
Feb 07, 2023 419.73 433.48 418.68 431.41 1,097,283 +13.30(+3.18%)
Feb 06, 2023 418.38 424.55 416.24 418.12 833,329 -6.90(-1.62%)
Feb 03, 2023 423.84 434.78 422.76 425.02 1,856,570 -8.46(-1.95%)
Feb 02, 2023 428.00 437.01 425.57 433.48 2,493,816 +9.81(+2.32%)
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.