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 )

216.17 +4.76 (+2.25%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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, 2021 439.64 442.51 435.21 435.33 1,548,013 -0.18(-0.04%)
Sep 29, 2021 443.48 444.77 434.66 435.51 2,313,554 -6.98(-1.58%)
Sep 28, 2021 451.80 454.43 442.49 442.49 1,858,914 -18.01(-3.91%)
Sep 27, 2021 456.69 462.31 453.98 460.50 457,437 -1.12(-0.24%)
Sep 24, 2021 458.65 462.61 457.92 461.62 406,902 -0.53(-0.11%)
Sep 23, 2021 458.24 463.62 456.60 462.16 823,763 +6.08(+1.33%)
Sep 22, 2021 450.32 457.13 448.68 456.08 447,912 +9.27(+2.08%)
Sep 21, 2021 448.82 450.16 442.74 446.81 757,726 +1.31(+0.30%)
Sep 20, 2021 447.06 448.79 438.93 445.49 1,069,445 -11.31(-2.48%)
Sep 17, 2021 462.97 462.97 454.73 456.80 830,476 -7.40(-1.59%)
Sep 16, 2021 459.96 465.75 458.06 464.20 566,498 +0.89(+0.19%)
Sep 15, 2021 461.03 463.32 457.12 463.31 1,290,360 +2.65(+0.58%)
Sep 14, 2021 461.82 464.16 458.56 460.67 883,672 +0.02(+0.00%)
Sep 13, 2021 460.87 461.60 454.41 460.65 969,911 +4.37(+0.96%)
Sep 10, 2021 456.40 463.21 456.23 456.27 1,013,039 +3.59(+0.79%)
Sep 09, 2021 450.79 455.36 450.52 452.68 1,341,907 +1.59(+0.35%)
Sep 08, 2021 454.85 455.32 447.16 451.09 1,056,373 -5.85(-1.28%)
Sep 07, 2021 458.86 458.88 454.24 456.94 561,475 -1.69(-0.37%)
Sep 03, 2021 455.30 460.41 454.29 458.63 464,210 +3.41(+0.75%)
Sep 02, 2021 455.68 456.62 453.46 455.22 513,831 +1.69(+0.37%)
Sep 01, 2021 458.30 458.76 453.53 453.53 558,853 -2.48(-0.54%)
Aug 31, 2021 460.18 460.79 452.45 456.01 721,452 -3.67(-0.80%)
Aug 30, 2021 460.64 464.13 458.04 459.68 861,764 +0.92(+0.20%)
Aug 27, 2021 450.43 459.31 449.80 458.77 822,932 +8.59(+1.91%)
Aug 26, 2021 449.22 451.93 446.49 450.18 781,398 +0.42(+0.09%)
Aug 25, 2021 448.12 453.08 447.87 449.76 778,326 +3.40(+0.76%)
Aug 24, 2021 447.64 449.01 445.59 446.36 569,190 +0.00(+0.00%)
Aug 23, 2021 438.64 446.95 438.64 446.36 746,504 +12.22(+2.82%)
Aug 20, 2021 432.05 434.90 428.96 434.13 615,493 +3.23(+0.75%)
Aug 19, 2021 424.72 433.26 421.42 430.90 744,586 +3.51(+0.82%)
Aug 18, 2021 432.52 435.17 426.83 427.39 643,221 -5.73(-1.32%)
Aug 17, 2021 438.00 438.00 429.07 433.12 633,353 -8.55(-1.94%)
Aug 16, 2021 441.64 442.81 437.97 441.67 391,518 -1.65(-0.37%)
Aug 13, 2021 439.54 443.39 439.16 443.32 362,809 +2.77(+0.63%)
Aug 12, 2021 443.87 443.87 436.90 440.55 524,096 -4.78(-1.07%)
Aug 11, 2021 448.08 448.70 440.11 445.33 443,837 -1.53(-0.34%)
Aug 10, 2021 452.79 453.56 443.60 446.86 1,239,353 -5.25(-1.16%)
Aug 09, 2021 455.48 455.75 450.20 452.11 364,812 -1.54(-0.34%)
Aug 06, 2021 453.24 455.93 452.46 453.65 422,009 -2.27(-0.50%)
Aug 05, 2021 458.04 459.12 453.33 455.92 486,093 +0.08(+0.02%)
Aug 04, 2021 452.12 458.04 451.45 455.84 556,553 +4.60(+1.02%)
Aug 03, 2021 448.83 451.25 443.58 451.25 605,435 +3.47(+0.77%)
Aug 02, 2021 449.29 453.39 446.74 447.78 980,224 +2.76(+0.62%)
Jul 30, 2021 437.42 445.93 437.42 445.02 794,212 +3.61(+0.82%)
Jul 29, 2021 434.23 442.76 434.07 441.41 788,417 +8.82(+2.04%)
Jul 28, 2021 427.18 434.41 425.12 432.59 783,621 +6.96(+1.63%)
Jul 27, 2021 432.35 432.35 416.64 425.63 858,541 -7.96(-1.84%)
Jul 26, 2021 431.79 434.55 430.72 433.59 383,915 +0.14(+0.03%)
Jul 23, 2021 433.27 433.88 428.11 433.45 449,168 +2.20(+0.51%)
Jul 22, 2021 431.64 433.62 428.06 431.25 405,564 -2.56(-0.59%)
Jul 21, 2021 422.50 434.02 422.50 433.81 698,021 +12.93(+3.07%)
Jul 20, 2021 417.23 424.08 412.00 420.89 1,095,513 +5.66(+1.36%)
Jul 19, 2021 409.97 415.91 407.62 415.23 1,392,612 -0.42(-0.10%)
Jul 16, 2021 426.21 428.36 414.65 415.65 880,066 -9.23(-2.17%)
Jul 15, 2021 432.43 432.85 421.66 424.88 909,324 -9.64(-2.22%)
Jul 14, 2021 439.52 443.25 433.28 434.52 772,228 -2.02(-0.46%)
Jul 13, 2021 436.46 438.43 434.22 436.54 726,321 -1.75(-0.40%)
Jul 12, 2021 434.59 438.29 432.94 438.29 1,385,570 +5.55(+1.28%)
Jul 09, 2021 427.20 433.55 424.12 432.74 627,331 +6.94(+1.63%)
Jul 08, 2021 422.25 427.83 419.02 425.80 684,471 -5.54(-1.28%)
Jul 07, 2021 440.73 440.77 429.52 431.34 646,271 -6.63(-1.51%)
Jul 06, 2021 439.91 441.33 432.39 437.97 685,164 -0.75(-0.17%)
Jul 02, 2021 438.77 439.78 435.29 438.72 625,276 +2.66(+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.