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 )

219.93 +1.83 (+0.84%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 10, 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, 2022 368.33 368.34 359.70 362.87 1,008,709 -3.84(-1.05%)
Aug 30, 2022 375.02 375.17 362.20 366.71 1,090,420 -4.32(-1.16%)
Aug 29, 2022 374.65 378.99 370.41 371.03 874,000 -7.65(-2.02%)
Aug 26, 2022 400.54 401.47 378.07 378.67 963,770 -22.77(-5.67%)
Aug 25, 2022 387.62 401.92 387.41 401.45 909,974 +14.19(+3.67%)
Aug 24, 2022 385.84 388.59 382.78 387.25 424,425 +0.97(+0.25%)
Aug 23, 2022 384.64 392.17 384.20 386.28 824,387 +1.91(+0.50%)
Aug 22, 2022 391.30 392.03 382.50 384.37 985,997 -15.03(-3.76%)
Aug 19, 2022 404.82 406.87 397.34 399.39 789,271 -11.08(-2.70%)
Aug 18, 2022 402.42 413.21 400.96 410.48 576,767 +9.15(+2.28%)
Aug 17, 2022 404.96 405.16 395.71 401.33 895,167 -9.93(-2.42%)
Aug 16, 2022 413.38 415.20 406.67 411.26 531,376 -4.25(-1.02%)
Aug 15, 2022 412.12 416.67 409.31 415.51 450,074 +1.54(+0.37%)
Aug 12, 2022 404.88 415.09 403.41 413.97 696,433 +11.77(+2.93%)
Aug 11, 2022 406.14 414.08 401.32 402.20 816,526 -0.52(-0.13%)
Aug 10, 2022 396.98 403.47 391.69 402.72 1,173,241 +16.05(+4.15%)
Aug 09, 2022 395.88 396.29 381.35 386.67 1,483,729 -18.57(-4.58%)
Aug 08, 2022 405.79 410.30 399.01 405.24 1,039,658 -6.22(-1.51%)
Aug 05, 2022 407.42 415.01 405.56 411.47 1,113,810 -3.23(-0.78%)
Aug 04, 2022 410.77 415.94 409.57 414.70 651,676 +2.97(+0.72%)
Aug 03, 2022 400.53 412.53 400.28 411.72 971,381 +11.13(+2.78%)
Aug 02, 2022 396.82 406.68 395.14 400.59 721,413 -0.77(-0.19%)
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.