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 )

211.41 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 2, 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 (%)
Aug 31, 2021 460.08 460.69 452.36 455.91 721,605 -3.67(-0.80%)
Aug 30, 2021 460.54 464.03 457.94 459.58 861,946 +0.92(+0.20%)
Aug 27, 2021 450.33 459.21 449.70 458.67 823,107 +8.59(+1.91%)
Aug 26, 2021 449.13 451.83 446.40 450.08 781,564 +0.42(+0.09%)
Aug 25, 2021 448.03 452.98 447.77 449.66 778,491 +3.40(+0.76%)
Aug 24, 2021 447.55 448.91 445.49 446.26 569,311 +0.00(+0.00%)
Aug 23, 2021 438.55 446.86 438.55 446.26 746,662 +12.22(+2.82%)
Aug 20, 2021 431.96 434.81 428.87 434.04 615,623 +3.23(+0.75%)
Aug 19, 2021 424.63 433.17 421.33 430.81 744,744 +3.51(+0.82%)
Aug 18, 2021 432.43 435.07 426.74 427.30 643,358 -5.73(-1.32%)
Aug 17, 2021 437.91 437.91 428.98 433.03 633,488 -8.55(-1.94%)
Aug 16, 2021 441.55 442.72 437.88 441.58 391,601 -1.65(-0.37%)
Aug 13, 2021 439.45 443.29 439.07 443.23 362,886 +2.77(+0.63%)
Aug 12, 2021 443.78 443.78 436.81 440.46 524,207 -4.78(-1.07%)
Aug 11, 2021 447.99 448.61 440.01 445.24 443,931 -1.53(-0.34%)
Aug 10, 2021 452.69 453.47 443.51 446.77 1,239,616 -5.25(-1.16%)
Aug 09, 2021 455.39 455.65 450.11 452.02 364,890 -1.54(-0.34%)
Aug 06, 2021 453.15 455.83 452.37 453.56 422,099 -2.27(-0.50%)
Aug 05, 2021 457.94 459.02 453.24 455.83 486,197 +0.08(+0.02%)
Aug 04, 2021 452.03 457.94 451.36 455.75 556,672 +4.60(+1.02%)
Aug 03, 2021 448.74 451.15 443.49 451.15 605,564 +3.47(+0.77%)
Aug 02, 2021 449.19 453.29 446.64 447.69 980,432 +2.76(+0.62%)
Jul 30, 2021 437.32 445.83 437.32 444.93 794,381 +3.61(+0.82%)
Jul 29, 2021 434.14 442.67 433.97 441.32 788,585 +8.82(+2.04%)
Jul 28, 2021 427.09 434.31 425.04 432.49 783,787 +6.95(+1.63%)
Jul 27, 2021 432.26 432.26 416.55 425.54 858,723 -7.96(-1.84%)
Jul 26, 2021 431.69 434.46 430.62 433.50 383,997 +0.14(+0.03%)
Jul 23, 2021 433.18 433.79 428.01 433.36 449,263 +2.20(+0.51%)
Jul 22, 2021 431.55 433.53 427.97 431.16 405,650 -2.56(-0.59%)
Jul 21, 2021 422.40 433.93 422.40 433.72 698,169 +12.92(+3.07%)
Jul 20, 2021 417.14 423.99 411.91 420.80 1,095,745 +5.66(+1.36%)
Jul 19, 2021 409.88 415.82 407.54 415.14 1,392,907 -0.42(-0.10%)
Jul 16, 2021 426.12 428.27 414.57 415.56 880,252 -9.23(-2.17%)
Jul 15, 2021 432.34 432.76 421.57 424.79 909,517 -9.64(-2.22%)
Jul 14, 2021 439.43 443.16 433.19 434.43 772,392 -2.01(-0.46%)
Jul 13, 2021 436.37 438.34 434.13 436.45 726,475 -1.75(-0.40%)
Jul 12, 2021 434.50 438.20 432.84 438.20 1,385,865 +5.55(+1.28%)
Jul 09, 2021 427.11 433.46 424.03 432.65 627,464 +6.94(+1.63%)
Jul 08, 2021 422.16 427.74 418.93 425.71 684,616 -5.54(-1.28%)
Jul 07, 2021 440.63 440.67 429.43 431.25 646,409 -6.63(-1.51%)
Jul 06, 2021 439.82 441.24 432.30 437.88 685,310 -0.75(-0.17%)
Jul 02, 2021 438.68 439.69 435.20 438.63 625,409 +2.66(+0.61%)
Jul 01, 2021 441.86 441.86 434.49 435.97 775,016 -6.34(-1.43%)
Jun 30, 2021 441.53 443.16 439.36 442.31 450,885 +0.37(+0.08%)
Jun 29, 2021 437.99 442.58 436.55 441.94 598,586 +3.44(+0.78%)
Jun 28, 2021 430.93 440.32 430.93 438.50 907,629 +10.23(+2.39%)
Jun 25, 2021 431.27 431.96 427.07 428.28 459,794 -1.17(-0.27%)
Jun 24, 2021 426.38 430.58 425.93 429.45 488,936 +7.18(+1.70%)
Jun 23, 2021 421.57 424.64 421.43 422.27 646,781 +1.75(+0.42%)
Jun 22, 2021 419.16 421.72 416.82 420.52 595,054 +1.98(+0.47%)
Jun 21, 2021 417.48 419.27 413.93 418.54 764,528 +1.54(+0.37%)
Jun 18, 2021 424.30 424.61 414.70 417.00 989,206 -10.23(-2.39%)
Jun 17, 2021 421.51 430.35 421.19 427.23 1,325,762 +4.56(+1.08%)
Jun 16, 2021 428.00 429.24 419.31 422.67 1,237,314 -3.70(-0.87%)
Jun 15, 2021 429.06 431.68 425.28 426.37 817,443 -3.84(-0.89%)
Jun 14, 2021 425.25 430.20 422.76 430.20 1,257,643 +6.03(+1.42%)
Jun 11, 2021 423.31 424.18 420.93 424.18 604,255 +2.13(+0.51%)
Jun 10, 2021 417.92 423.69 417.04 422.05 741,117 +4.79(+1.15%)
Jun 09, 2021 420.70 421.92 417.25 417.25 893,637 -2.06(-0.49%)
Jun 08, 2021 425.01 425.75 416.15 419.31 868,753 -2.41(-0.57%)
Jun 07, 2021 423.02 423.80 419.27 421.73 814,408 -3.31(-0.78%)
Jun 04, 2021 418.52 425.88 418.52 425.03 967,134 +10.08(+2.43%)
Jun 03, 2021 417.48 419.30 413.01 414.96 1,112,760 -7.25(-1.72%)
Jun 02, 2021 419.33 423.92 418.00 422.21 733,616 +2.56(+0.61%)
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.