Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

218.26 -8.81 (-3.88%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 109.28 109.59 107.32 107.88 2,415,525 -2.40(-2.18%)
Oct 28, 2022 106.31 110.44 106.04 110.28 4,229,669 +4.16(+3.92%)
Oct 27, 2022 108.74 109.76 105.98 106.12 3,620,904 -1.92(-1.77%)
Oct 26, 2022 106.85 110.60 106.33 108.03 4,854,450 -1.07(-0.98%)
Oct 25, 2022 107.12 109.84 106.95 109.11 2,795,180 +2.44(+2.28%)
Oct 24, 2022 106.57 107.14 104.18 106.67 3,815,939 +0.46(+0.43%)
Oct 21, 2022 102.14 106.48 101.69 106.21 3,735,734 +3.81(+3.72%)
Oct 20, 2022 102.34 105.53 101.83 102.41 3,597,128 +0.63(+0.62%)
Oct 19, 2022 100.41 102.74 100.10 101.78 3,067,801 +0.65(+0.64%)
Oct 18, 2022 103.93 104.61 99.34 101.13 3,582,673 +0.35(+0.34%)
Oct 17, 2022 101.32 102.17 99.98 100.78 3,793,721 +2.09(+2.12%)
Oct 14, 2022 104.42 104.42 98.37 98.69 3,926,898 -4.29(-4.17%)
Oct 13, 2022 96.18 104.88 95.10 102.98 4,954,763 +2.88(+2.88%)
Oct 12, 2022 100.95 101.48 99.78 100.10 3,135,016 -0.98(-0.97%)
Oct 11, 2022 102.15 103.10 99.66 101.08 4,849,766 -2.92(-2.81%)
Oct 10, 2022 107.25 107.38 102.52 104.01 4,705,630 -3.66(-3.40%)
Oct 07, 2022 111.13 111.44 107.02 107.67 4,004,058 -6.87(-6.00%)
Oct 06, 2022 114.88 116.99 114.11 114.54 2,874,918 -0.46(-0.40%)
Oct 05, 2022 112.18 116.16 111.18 115.00 2,527,574 +0.93(+0.82%)
Oct 04, 2022 112.46 114.20 112.18 114.07 3,209,080 +5.11(+4.69%)
Oct 03, 2022 106.51 110.17 105.75 108.95 3,780,148 +3.64(+3.46%)
Sep 30, 2022 105.77 108.50 105.15 105.31 2,747,117 -1.84(-1.71%)
Sep 29, 2022 108.57 108.77 105.44 107.15 3,027,135 -3.44(-3.11%)
Sep 28, 2022 108.14 111.02 107.69 110.59 4,080,697 +1.55(+1.42%)
Sep 27, 2022 110.00 110.81 107.48 109.05 3,003,870 +1.00(+0.93%)
Sep 26, 2022 109.30 110.98 107.84 108.04 2,905,216 -2.04(-1.85%)
Sep 23, 2022 110.26 110.55 108.09 110.08 3,923,136 -1.49(-1.34%)
Sep 22, 2022 114.04 114.52 110.92 111.58 2,966,093 -3.12(-2.72%)
Sep 21, 2022 116.08 119.84 114.70 114.70 3,572,594 -1.17(-1.01%)
Sep 20, 2022 116.29 116.86 114.95 115.87 2,655,661 -1.56(-1.33%)
Sep 19, 2022 115.32 118.05 115.27 117.43 2,169,591 +0.61(+0.52%)
Sep 16, 2022 114.84 116.94 113.97 116.81 3,428,265 +0.70(+0.60%)
Sep 15, 2022 117.28 118.66 115.33 116.12 2,455,523 -1.96(-1.66%)
Sep 14, 2022 117.63 118.89 116.31 118.08 2,750,878 +1.33(+1.14%)
Sep 13, 2022 119.75 120.78 116.40 116.75 4,103,915 -7.73(-6.21%)
Sep 12, 2022 124.41 125.10 122.99 124.48 2,638,791 +0.60(+0.49%)
Sep 09, 2022 122.57 124.52 122.57 123.88 2,088,566 +2.90(+2.40%)
Sep 08, 2022 117.82 121.43 117.09 120.98 2,852,190 +2.00(+1.69%)
Sep 07, 2022 117.46 119.98 116.58 118.97 1,716,006 +1.98(+1.69%)
Sep 06, 2022 118.34 118.99 116.09 116.99 2,720,229 -1.36(-1.15%)
Sep 02, 2022 121.51 122.36 117.84 118.36 3,882,593 -1.31(-1.10%)
Sep 01, 2022 118.82 119.69 115.96 119.67 4,585,967 -2.26(-1.86%)
Aug 31, 2022 123.77 123.77 120.87 121.93 3,001,919 -1.29(-1.05%)
Aug 30, 2022 126.02 126.06 121.71 123.22 3,245,091 -1.45(-1.16%)
Aug 29, 2022 125.89 127.35 124.47 124.67 2,601,025 -2.57(-2.02%)
Aug 26, 2022 134.59 134.90 127.04 127.24 2,868,180 -7.65(-5.67%)
Aug 25, 2022 130.25 135.05 130.18 134.89 2,708,083 +4.77(+3.66%)
Aug 24, 2022 129.65 130.57 128.62 130.12 1,263,091 +0.33(+0.25%)
Aug 23, 2022 129.25 131.78 129.10 129.80 2,453,377 +0.64(+0.50%)
Aug 22, 2022 131.48 131.73 128.53 129.16 2,934,328 -5.05(-3.76%)
Aug 19, 2022 136.03 136.72 133.52 134.21 2,348,872 -3.72(-2.70%)
Aug 18, 2022 135.22 138.85 134.73 137.93 1,716,458 +3.07(+2.28%)
Aug 17, 2022 136.07 136.14 132.97 134.85 2,664,017 -3.34(-2.42%)
Aug 16, 2022 138.91 139.51 136.65 138.19 1,581,376 -1.43(-1.02%)
Aug 15, 2022 138.48 140.01 137.54 139.62 1,339,420 +0.52(+0.37%)
Aug 12, 2022 136.05 139.48 135.55 139.10 2,072,585 +3.96(+2.93%)
Aug 11, 2022 136.47 139.14 134.85 135.15 2,429,982 -0.18(-0.13%)
Aug 10, 2022 133.39 135.57 131.62 135.32 3,491,566 +5.39(+4.15%)
Aug 09, 2022 133.02 133.16 128.14 129.93 4,415,579 -6.24(-4.58%)
Aug 08, 2022 136.36 137.87 134.08 136.17 3,094,023 -2.09(-1.51%)
Aug 05, 2022 136.90 139.45 136.28 138.26 3,314,698 -1.09(-0.78%)
Aug 04, 2022 138.03 139.77 137.62 139.35 1,939,389 +1.00(+0.72%)
Aug 03, 2022 134.59 138.62 134.50 138.35 2,890,829 +3.74(+2.78%)
Aug 02, 2022 133.34 136.65 132.78 134.61 2,146,925 -0.26(-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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.