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 )

213.99 -4.56 (-2.09%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 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 (%)
Jan 31, 2020 239.78 239.97 232.25 233.37 748,237 -8.63(-3.57%)
Jan 30, 2020 240.66 242.71 237.25 242.00 604,799 +0.01(+0.00%)
Jan 29, 2020 245.65 246.26 241.85 241.99 431,312 -4.53(-1.84%)
Jan 28, 2020 243.66 247.38 242.31 246.52 835,419 +5.59(+2.32%)
Jan 27, 2020 243.39 243.88 240.44 240.93 1,115,308 -9.56(-3.82%)
Jan 24, 2020 256.88 257.25 248.74 250.50 564,719 -2.69(-1.06%)
Jan 23, 2020 252.24 253.41 249.95 253.19 373,147 +1.90(+0.76%)
Jan 22, 2020 251.44 254.08 250.71 251.28 434,412 +1.68(+0.67%)
Jan 21, 2020 248.77 250.47 248.56 249.60 572,777 -0.14(-0.06%)
Jan 17, 2020 249.39 249.75 247.79 249.75 352,871 +1.86(+0.75%)
Jan 16, 2020 245.91 247.98 245.73 247.88 593,477 +3.86(+1.58%)
Jan 15, 2020 246.98 247.10 243.02 244.03 526,504 -2.61(-1.06%)
Jan 14, 2020 246.75 248.71 245.35 246.64 311,243 +0.54(+0.22%)
Jan 13, 2020 244.96 246.44 244.21 246.10 329,803 +2.84(+1.17%)
Jan 10, 2020 246.23 246.23 242.55 243.26 677,725 -1.42(-0.58%)
Jan 09, 2020 246.52 246.52 242.37 244.68 222,004 +1.54(+0.63%)
Jan 08, 2020 243.84 244.78 242.10 243.14 450,571 -0.22(-0.09%)
Jan 07, 2020 241.94 244.32 240.51 243.36 398,044 +4.40(+1.84%)
Jan 06, 2020 238.45 239.73 237.40 238.97 560,733 -2.52(-1.04%)
Jan 03, 2020 242.28 243.59 240.95 241.48 428,694 -4.59(-1.86%)
Jan 02, 2020 244.12 246.07 242.91 246.07 442,772 +4.98(+2.07%)
Dec 31, 2019 239.19 241.21 239.07 241.09 209,764 +0.65(+0.27%)
Dec 30, 2019 242.20 242.20 238.78 240.43 388,571 -1.82(-0.75%)
Dec 27, 2019 243.74 243.74 241.44 242.26 383,284 -0.48(-0.20%)
Dec 26, 2019 243.49 243.49 241.83 242.74 227,079 +0.28(+0.11%)
Dec 24, 2019 242.60 242.66 241.23 242.46 174,977 +0.39(+0.16%)
Dec 23, 2019 243.19 243.31 241.76 242.07 470,826 +0.77(+0.32%)
Dec 20, 2019 240.68 241.87 239.56 241.30 359,537 +2.28(+0.95%)
Dec 19, 2019 238.06 239.02 236.92 239.02 369,197 +1.91(+0.81%)
Dec 18, 2019 237.71 237.71 236.25 237.11 334,605 -0.12(-0.05%)
Dec 17, 2019 237.47 237.70 236.00 237.24 338,223 +1.07(+0.45%)
Dec 16, 2019 236.51 238.22 235.99 236.17 728,713 +2.24(+0.96%)
Dec 13, 2019 235.09 237.51 232.87 233.93 604,761 -1.03(-0.44%)
Dec 12, 2019 228.42 235.37 228.42 234.97 763,079 +6.20(+2.71%)
Dec 11, 2019 224.76 229.11 224.60 228.77 508,329 +4.59(+2.05%)
Dec 10, 2019 224.40 225.64 223.33 224.17 182,104 +0.95(+0.42%)
Dec 09, 2019 224.78 224.98 223.20 223.23 171,712 -1.02(-0.46%)
Dec 06, 2019 223.79 224.90 223.39 224.25 349,206 +3.19(+1.45%)
Dec 05, 2019 221.48 221.96 220.09 221.06 517,318 +1.10(+0.50%)
Dec 04, 2019 219.51 220.91 219.31 219.96 376,808 +3.43(+1.58%)
Dec 03, 2019 215.21 216.75 214.17 216.53 710,053 -3.41(-1.55%)
Dec 02, 2019 223.60 223.83 219.47 219.94 570,652 -3.43(-1.54%)
Nov 29, 2019 225.03 225.03 223.08 223.37 214,164 -2.42(-1.07%)
Nov 27, 2019 225.08 225.82 224.79 225.79 270,083 +1.62(+0.72%)
Nov 26, 2019 224.64 224.99 223.15 224.17 745,447 -0.84(-0.37%)
Nov 25, 2019 221.84 225.24 221.84 225.02 428,198 +5.27(+2.40%)
Nov 22, 2019 220.60 221.82 219.23 219.74 358,299 -0.23(-0.10%)
Nov 21, 2019 220.80 221.93 219.01 219.97 726,208 -2.37(-1.07%)
Nov 20, 2019 223.94 225.06 220.64 222.35 492,564 -2.65(-1.18%)
Nov 19, 2019 227.18 227.51 223.75 225.00 254,968 -1.13(-0.50%)
Nov 18, 2019 226.62 227.51 225.02 226.13 280,361 -0.52(-0.23%)
Nov 15, 2019 227.56 228.56 225.59 226.64 340,531 +2.06(+0.92%)
Nov 14, 2019 224.14 224.78 222.87 224.59 340,158 -0.75(-0.33%)
Nov 13, 2019 223.86 225.88 222.77 225.33 323,941 +0.24(+0.11%)
Nov 12, 2019 225.20 226.83 224.21 225.09 503,159 +0.46(+0.20%)
Nov 11, 2019 223.66 224.98 222.81 224.63 291,394 -0.93(-0.41%)
Nov 08, 2019 223.57 225.71 222.25 225.56 365,720 +1.13(+0.50%)
Nov 07, 2019 226.41 226.89 223.50 224.43 519,647 +1.35(+0.60%)
Nov 06, 2019 224.16 224.22 220.82 223.08 569,520 -1.50(-0.67%)
Nov 05, 2019 225.14 226.40 223.94 224.59 381,032 +0.12(+0.06%)
Nov 04, 2019 222.36 224.69 222.30 224.46 694,985 +4.89(+2.23%)
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.