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 (%)
Nov 30, 2023 171.76 171.94 168.93 170.30 2,425,179 -1.20(-0.70%)
Nov 29, 2023 172.06 174.07 171.21 171.49 3,682,415 +1.84(+1.08%)
Nov 28, 2023 169.67 170.55 168.29 169.65 1,858,719 -1.00(-0.58%)
Nov 27, 2023 170.26 172.10 169.83 170.65 1,824,588 -0.24(-0.14%)
Nov 24, 2023 170.76 171.08 170.16 170.89 519,276 +0.12(+0.07%)
Nov 22, 2023 171.36 173.47 170.29 170.77 2,055,430 +0.54(+0.32%)
Nov 21, 2023 172.04 172.04 169.35 170.22 3,016,959 -3.24(-1.87%)
Nov 20, 2023 170.76 174.06 170.71 173.47 1,492,388 +2.52(+1.47%)
Nov 17, 2023 169.23 171.28 168.95 170.95 1,825,511 +1.19(+0.70%)
Nov 16, 2023 168.96 170.26 168.39 169.75 2,286,419 +0.08(+0.05%)
Nov 15, 2023 169.50 170.94 168.39 169.67 5,132,402 +1.22(+0.73%)
Nov 14, 2023 166.55 168.95 166.26 168.45 2,776,288 +6.01(+3.70%)
Nov 13, 2023 162.75 163.00 161.38 162.44 1,955,385 -1.60(-0.97%)
Nov 10, 2023 159.66 164.55 159.00 164.04 2,242,666 +6.36(+4.03%)
Nov 09, 2023 159.47 161.37 157.36 157.68 2,394,480 -0.76(-0.48%)
Nov 08, 2023 158.43 159.18 157.34 158.44 2,241,218 +0.16(+0.10%)
Nov 07, 2023 156.93 158.97 156.69 158.28 1,562,369 +1.00(+0.64%)
Nov 06, 2023 157.82 158.26 155.79 157.28 1,746,405 -0.29(-0.19%)
Nov 03, 2023 155.24 158.71 154.95 157.57 2,339,835 +4.03(+2.63%)
Nov 02, 2023 153.10 154.63 151.53 153.53 2,736,218 +3.41(+2.27%)
Nov 01, 2023 146.69 150.26 146.69 150.12 3,560,640 +3.45(+2.35%)
Oct 31, 2023 145.47 147.05 143.63 146.67 1,922,409 +1.33(+0.92%)
Oct 30, 2023 146.26 147.20 143.76 145.34 2,781,840 -1.97(-1.34%)
Oct 27, 2023 147.81 148.71 146.64 147.31 2,450,198 +1.57(+1.08%)
Oct 26, 2023 147.27 148.99 145.09 145.75 4,530,958 -0.87(-0.59%)
Oct 25, 2023 150.78 151.28 145.85 146.62 3,250,156 -6.18(-4.04%)
Oct 24, 2023 151.67 153.09 150.96 152.79 2,244,774 +2.04(+1.36%)
Oct 23, 2023 150.71 153.35 149.11 150.75 2,858,642 -0.86(-0.57%)
Oct 20, 2023 153.83 154.91 151.34 151.61 3,029,578 -2.22(-1.45%)
Oct 19, 2023 157.67 158.09 153.28 153.84 4,422,076 -2.41(-1.54%)
Oct 18, 2023 156.39 157.58 155.42 156.24 2,880,497 -2.87(-1.80%)
Oct 17, 2023 157.08 160.25 155.27 159.11 2,463,448 -1.17(-0.73%)
Oct 16, 2023 158.58 160.88 158.66 160.28 1,741,130 +2.24(+1.42%)
Oct 13, 2023 162.79 162.98 157.74 158.04 2,559,028 -4.42(-2.72%)
Oct 12, 2023 162.32 164.80 160.90 162.47 3,068,104 +0.41(+0.26%)
Oct 11, 2023 161.39 162.38 160.12 162.05 3,000,433 +1.21(+0.75%)
Oct 10, 2023 159.30 162.27 158.64 160.84 1,871,734 +2.04(+1.28%)
Oct 09, 2023 157.49 159.25 156.33 158.81 2,091,220 -0.40(-0.25%)
Oct 06, 2023 155.05 159.98 154.03 159.20 3,839,306 +3.35(+2.15%)
Oct 05, 2023 156.65 157.26 154.42 155.85 1,912,848 -0.76(-0.49%)
Oct 04, 2023 155.31 157.09 154.18 156.62 3,297,848 +2.05(+1.33%)
Oct 03, 2023 156.36 158.55 153.47 154.56 2,697,107 -3.27(-2.07%)
Oct 02, 2023 157.38 159.07 155.91 157.83 2,476,719 +0.79(+0.50%)
Sep 29, 2023 158.73 159.31 156.55 157.04 2,817,706 +0.57(+0.36%)
Sep 28, 2023 153.31 158.12 152.67 156.47 3,693,723 +2.84(+1.85%)
Sep 27, 2023 153.53 154.78 151.34 153.62 2,740,953 +1.34(+0.88%)
Sep 26, 2023 153.84 154.23 151.60 152.28 2,361,697 -3.19(-2.05%)
Sep 25, 2023 153.62 155.53 154.17 155.47 1,598,313 +1.13(+0.73%)
Sep 22, 2023 154.52 155.88 153.73 154.34 2,411,684 +1.27(+0.83%)
Sep 21, 2023 154.08 155.06 152.99 153.06 2,550,055 -2.88(-1.84%)
Sep 20, 2023 159.26 159.93 155.89 155.94 2,137,389 -2.60(-1.64%)
Sep 19, 2023 159.41 159.50 157.70 158.54 1,563,954 -1.35(-0.84%)
Sep 18, 2023 158.12 160.48 157.80 159.89 1,734,012 +0.54(+0.34%)
Sep 15, 2023 163.11 163.11 158.54 159.35 2,920,100 -4.73(-2.89%)
Sep 14, 2023 164.50 164.77 162.53 164.08 2,035,355 +1.16(+0.72%)
Sep 13, 2023 162.04 164.56 161.87 162.92 2,946,140 +0.83(+0.51%)
Sep 12, 2023 162.39 164.85 161.97 162.09 1,731,811 -1.39(-0.85%)
Sep 11, 2023 165.62 165.65 161.27 163.47 1,432,298 -0.09(-0.06%)
Sep 08, 2023 164.07 165.26 162.88 163.57 1,342,536 -0.85(-0.52%)
Sep 07, 2023 164.41 164.89 162.34 164.42 3,902,862 -3.85(-2.29%)
Sep 06, 2023 169.02 170.14 166.38 168.27 2,021,433 -1.22(-0.72%)
Sep 05, 2023 168.95 170.82 168.04 169.49 1,883,515 -0.06(-0.03%)
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.