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 (%)
Sep 30, 2020 294.48 298.08 293.45 295.17 668,252 +0.50(+0.17%)
Sep 29, 2020 294.23 297.43 293.79 294.67 659,593 +0.69(+0.23%)
Sep 28, 2020 290.16 294.27 288.28 293.98 631,361 +7.88(+2.75%)
Sep 25, 2020 282.72 287.00 278.49 286.10 555,303 +3.88(+1.37%)
Sep 24, 2020 277.55 286.15 277.34 282.23 808,574 +2.36(+0.84%)
Sep 23, 2020 286.55 288.09 278.83 279.86 651,617 -6.61(-2.31%)
Sep 22, 2020 285.36 286.87 280.39 286.47 378,426 +2.92(+1.03%)
Sep 21, 2020 278.71 283.55 276.31 283.55 803,655 -0.51(-0.18%)
Sep 18, 2020 289.90 290.63 280.36 284.06 417,906 -4.52(-1.57%)
Sep 17, 2020 281.36 289.04 280.38 288.58 591,965 -0.14(-0.05%)
Sep 16, 2020 293.55 293.90 288.28 288.72 420,268 -2.73(-0.94%)
Sep 15, 2020 290.43 293.46 289.93 291.45 434,523 +4.94(+1.73%)
Sep 14, 2020 286.52 288.31 284.31 286.51 398,990 +5.62(+2.00%)
Sep 11, 2020 282.93 285.85 277.83 280.89 526,240 -0.08(-0.03%)
Sep 10, 2020 288.68 289.53 279.32 280.97 660,886 -3.86(-1.36%)
Sep 09, 2020 284.31 287.21 280.57 284.83 661,098 +7.55(+2.72%)
Sep 08, 2020 280.43 285.57 276.88 277.28 1,047,598 -13.60(-4.67%)
Sep 04, 2020 291.97 295.89 280.50 290.88 1,196,962 -3.05(-1.04%)
Sep 03, 2020 306.29 306.97 291.88 293.93 1,350,938 -17.36(-5.58%)
Sep 02, 2020 307.29 313.08 304.35 311.29 1,025,460 +8.77(+2.90%)
Sep 01, 2020 299.00 302.72 297.45 302.52 489,984 +5.89(+1.99%)
Aug 31, 2020 297.09 299.12 294.73 296.63 349,866 -0.67(-0.22%)
Aug 28, 2020 292.26 297.41 291.75 297.30 590,765 +5.39(+1.85%)
Aug 27, 2020 296.56 296.56 290.05 291.91 572,663 -3.36(-1.14%)
Aug 26, 2020 294.99 296.31 293.76 295.27 352,003 +0.95(+0.32%)
Aug 25, 2020 292.07 294.55 291.48 294.32 376,284 +2.83(+0.97%)
Aug 24, 2020 291.83 292.54 289.21 291.49 360,412 +3.00(+1.04%)
Aug 21, 2020 285.99 288.71 284.90 288.49 427,745 +1.94(+0.68%)
Aug 20, 2020 285.80 287.87 284.42 286.55 655,772 -2.57(-0.89%)
Aug 19, 2020 291.13 291.66 288.24 289.12 413,434 -1.65(-0.57%)
Aug 18, 2020 293.97 294.19 289.94 290.77 352,232 -1.54(-0.53%)
Aug 17, 2020 291.44 293.69 290.78 292.31 320,562 +3.25(+1.13%)
Aug 14, 2020 290.16 292.44 288.04 289.06 375,753 -0.17(-0.06%)
Aug 13, 2020 292.14 292.44 287.80 289.23 525,499 -2.91(-1.00%)
Aug 12, 2020 285.40 292.91 284.48 292.14 671,709 +9.14(+3.23%)
Aug 11, 2020 285.65 288.61 282.13 283.00 730,152 -2.98(-1.04%)
Aug 10, 2020 286.85 287.20 281.84 285.98 458,062 -0.01(-0.00%)
Aug 07, 2020 288.88 289.95 282.51 285.99 471,141 -3.22(-1.11%)
Aug 06, 2020 289.14 289.68 286.27 289.20 378,455 -0.15(-0.05%)
Aug 05, 2020 289.20 290.64 287.34 289.36 601,184 -0.30(-0.10%)
Aug 04, 2020 285.47 289.91 285.32 289.66 500,162 +4.19(+1.47%)
Aug 03, 2020 282.09 286.15 282.05 285.47 571,243 +5.09(+1.81%)
Jul 31, 2020 282.22 282.36 276.10 280.38 662,332 -1.14(-0.40%)
Jul 30, 2020 275.28 281.78 275.21 281.52 937,460 +5.44(+1.97%)
Jul 29, 2020 272.92 277.21 272.63 276.08 498,273 +5.57(+2.06%)
Jul 28, 2020 273.82 274.18 269.97 270.51 627,432 -5.33(-1.93%)
Jul 27, 2020 270.89 275.96 270.69 275.84 802,453 +8.33(+3.12%)
Jul 24, 2020 266.97 271.32 263.37 267.51 938,036 -4.27(-1.57%)
Jul 23, 2020 276.14 278.29 269.38 271.78 692,770 -4.22(-1.53%)
Jul 22, 2020 275.84 278.09 273.76 276.00 428,326 +0.91(+0.33%)
Jul 21, 2020 278.55 278.91 273.96 275.09 550,359 -1.41(-0.51%)
Jul 20, 2020 271.59 277.27 269.81 276.50 615,587 +5.36(+1.98%)
Jul 17, 2020 270.67 272.24 269.82 271.14 462,752 +1.36(+0.50%)
Jul 16, 2020 267.64 270.65 266.47 269.78 464,161 -1.01(-0.37%)
Jul 15, 2020 273.44 273.45 266.64 270.79 775,323 -0.47(-0.17%)
Jul 14, 2020 264.97 271.94 261.51 271.26 1,078,668 +4.41(+1.65%)
Jul 13, 2020 275.16 278.12 266.34 266.85 1,019,105 -4.46(-1.64%)
Jul 10, 2020 272.95 273.28 268.69 271.31 333,392 -0.92(-0.34%)
Jul 09, 2020 269.96 273.88 265.84 272.23 693,344 +3.56(+1.33%)
Jul 08, 2020 267.09 268.90 265.00 268.67 556,092 +3.59(+1.36%)
Jul 07, 2020 267.68 269.32 264.65 265.08 653,562 -3.17(-1.18%)
Jul 06, 2020 266.48 269.27 265.65 268.24 798,607 +6.90(+2.64%)
Jul 02, 2020 262.17 263.77 260.55 261.34 616,968 +3.16(+1.22%)
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.