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:

iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

225.48 -0.20 (-0.09%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 404.57 412.42 391.66 392.79 1,424,487 -17.53(-4.27%)
Apr 28, 2022 396.70 414.71 391.71 410.33 1,683,434 +21.43(+5.51%)
Apr 27, 2022 386.72 398.62 385.85 388.89 1,476,381 -2.14(-0.55%)
Apr 26, 2022 403.64 404.35 390.57 391.03 1,986,595 -18.14(-4.43%)
Apr 25, 2022 399.09 409.28 397.89 409.17 2,160,527 +6.80(+1.69%)
Apr 22, 2022 410.88 413.16 401.69 402.37 1,554,115 -9.15(-2.22%)
Apr 21, 2022 428.01 432.77 409.40 411.52 1,224,021 -11.28(-2.67%)
Apr 20, 2022 430.45 434.18 421.31 422.80 1,300,785 -0.94(-0.22%)
Apr 19, 2022 413.00 424.64 410.90 423.74 1,032,774 +9.09(+2.19%)
Apr 18, 2022 405.56 418.32 405.06 414.66 1,234,127 +7.06(+1.73%)
Apr 14, 2022 421.93 422.03 407.07 407.60 2,007,772 -11.60(-2.77%)
Apr 13, 2022 413.02 422.10 410.47 419.20 1,123,650 +8.83(+2.15%)
Apr 12, 2022 420.32 423.43 408.22 410.37 2,003,926 -1.25(-0.30%)
Apr 11, 2022 414.04 417.51 410.67 411.62 1,459,651 -8.63(-2.05%)
Apr 08, 2022 427.37 427.53 419.58 420.25 1,530,610 -10.69(-2.48%)
Apr 07, 2022 429.42 434.81 421.93 430.95 1,194,008 +0.94(+0.22%)
Apr 06, 2022 431.23 437.82 426.33 430.01 1,643,997 -10.97(-2.49%)
Apr 05, 2022 458.47 458.86 439.80 440.97 1,378,578 -21.28(-4.60%)
Apr 04, 2022 456.05 462.90 454.33 462.25 920,064 +7.39(+1.62%)
Apr 01, 2022 465.81 466.90 448.07 454.86 1,833,886 -8.99(-1.94%)
Mar 31, 2022 474.30 476.40 462.60 463.85 1,145,693 -10.80(-2.28%)
Mar 30, 2022 486.54 488.26 472.13 474.65 1,111,631 -15.68(-3.20%)
Mar 29, 2022 486.99 491.11 480.43 490.33 1,052,128 +10.99(+2.29%)
Mar 28, 2022 472.80 479.34 465.99 479.34 930,121 +3.69(+0.78%)
Mar 25, 2022 476.20 477.49 467.76 475.65 1,056,727 -1.08(-0.23%)
Mar 24, 2022 458.50 477.10 456.62 476.73 1,701,403 +22.91(+5.05%)
Mar 23, 2022 461.29 466.94 453.69 453.82 1,202,907 -11.73(-2.52%)
Mar 22, 2022 462.14 471.05 461.68 465.55 983,537 +2.56(+0.55%)
Mar 21, 2022 462.11 466.78 454.71 462.98 1,635,608 -0.92(-0.20%)
Mar 18, 2022 451.85 465.78 449.05 463.90 1,705,291 +8.88(+1.95%)
Mar 17, 2022 447.11 455.02 443.65 455.02 1,408,131 +2.79(+0.62%)
Mar 16, 2022 437.38 452.30 432.64 452.23 1,658,850 +22.15(+5.15%)
Mar 15, 2022 415.31 431.10 412.70 430.09 1,356,221 +18.90(+4.60%)
Mar 14, 2022 423.67 425.87 409.25 411.19 1,936,793 -13.75(-3.24%)
Mar 11, 2022 440.56 441.38 424.08 424.94 2,223,201 -9.32(-2.15%)
Mar 10, 2022 435.51 435.94 425.72 434.26 1,637,300 -9.10(-2.05%)
Mar 09, 2022 439.85 446.71 434.84 443.36 1,584,501 +17.83(+4.19%)
Mar 08, 2022 420.37 441.07 413.36 425.53 2,692,932 +8.00(+1.92%)
Mar 07, 2022 440.88 444.02 417.44 417.52 1,998,261 -22.05(-5.02%)
Mar 04, 2022 447.16 451.10 434.62 439.57 1,514,260 -11.98(-2.65%)
Mar 03, 2022 464.05 464.19 448.81 451.56 1,422,224 -9.67(-2.10%)
Mar 02, 2022 450.74 464.45 449.69 461.23 969,954 +14.21(+3.18%)
Mar 01, 2022 461.96 464.65 442.12 447.02 1,452,384 -16.82(-3.63%)
Feb 28, 2022 460.60 467.95 454.68 463.83 1,484,229 -2.84(-0.61%)
Feb 25, 2022 458.99 466.67 457.00 466.67 2,407,412 +7.65(+1.67%)
Feb 24, 2022 425.61 459.75 424.58 459.02 2,949,016 +16.20(+3.66%)
Feb 23, 2022 458.89 463.68 441.39 442.82 2,221,369 -10.81(-2.38%)
Feb 22, 2022 451.48 464.52 446.43 453.63 2,851,606 -2.78(-0.61%)
Feb 18, 2022 456.41 0 -5.15(-1.12%)
Feb 17, 2022 473.21 473.86 460.85 461.56 2,040,372 -18.13(-3.78%)
Feb 16, 2022 473.53 481.35 469.34 479.69 919,828 +0.27(+0.06%)
Feb 15, 2022 464.18 480.66 462.94 479.42 1,663,194 +25.07(+5.52%)
Feb 14, 2022 455.46 463.52 448.42 454.35 1,936,761 +0.43(+0.09%)
Feb 11, 2022 479.06 482.54 450.66 453.92 2,685,766 -24.34(-5.09%)
Feb 10, 2022 481.60 496.82 475.53 478.25 1,571,785 -15.39(-3.12%)
Feb 09, 2022 484.26 493.70 478.19 493.64 1,722,657 +15.68(+3.28%)
Feb 08, 2022 464.20 478.93 463.42 477.96 1,000,437 +11.79(+2.53%)
Feb 07, 2022 467.59 473.96 464.41 466.17 1,194,333 -0.26(-0.06%)
Feb 04, 2022 461.61 470.43 455.36 466.44 1,724,777 +2.66(+0.57%)
Feb 03, 2022 472.68 462.00 463.78 2,215,244 -21.10(-4.35%)
Feb 02, 2022 482.49 486.10 475.67 484.88 1,775,712 +11.94(+2.53%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.