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 (%)
Dec 30, 2022 113.55 115.28 112.72 115.09 2,025,944 -0.11(-0.09%)
Dec 29, 2022 113.45 115.73 113.03 115.19 3,287,245 +3.56(+3.19%)
Dec 28, 2022 112.57 113.95 111.17 111.63 2,701,279 -1.67(-1.47%)
Dec 27, 2022 114.47 114.57 112.78 113.30 3,522,051 -2.08(-1.81%)
Dec 23, 2022 114.28 115.39 113.12 115.38 2,592,212 +0.10(+0.09%)
Dec 22, 2022 117.80 117.99 112.86 115.28 5,445,853 -4.85(-4.04%)
Dec 21, 2022 118.31 120.54 118.08 120.14 2,306,848 +2.65(+2.25%)
Dec 20, 2022 116.74 118.57 116.47 117.49 2,282,986 -0.72(-0.61%)
Dec 19, 2022 119.57 119.84 116.99 118.21 2,249,417 -1.48(-1.24%)
Dec 16, 2022 119.97 121.01 118.52 119.70 2,485,211 -0.91(-0.76%)
Dec 15, 2022 123.29 123.83 120.44 120.61 3,913,385 -5.33(-4.23%)
Dec 14, 2022 127.54 129.07 124.47 125.94 3,999,063 -1.92(-1.50%)
Dec 13, 2022 131.37 131.94 126.25 127.86 4,555,029 +1.93(+1.53%)
Dec 12, 2022 123.13 126.06 122.50 125.93 2,194,922 +2.19(+1.77%)
Dec 09, 2022 124.34 125.93 123.30 123.74 1,764,937 -1.16(-0.93%)
Dec 08, 2022 122.13 124.98 121.31 124.89 2,717,984 +3.51(+2.89%)
Dec 07, 2022 120.35 122.24 120.12 121.39 2,129,968 -0.26(-0.21%)
Dec 06, 2022 124.25 124.38 120.42 121.65 2,201,547 -2.61(-2.10%)
Dec 05, 2022 125.00 126.20 123.14 124.26 2,731,812 -1.59(-1.27%)
Dec 02, 2022 124.10 126.05 123.46 125.85 3,138,285 -1.44(-1.13%)
Dec 01, 2022 128.97 129.10 125.52 127.29 4,158,502 -0.92(-0.72%)
Nov 30, 2022 121.41 128.30 120.28 128.21 4,201,826 +7.26(+6.00%)
Nov 29, 2022 121.79 122.47 120.22 120.96 1,844,203 -0.47(-0.39%)
Nov 28, 2022 122.99 124.29 120.59 121.42 3,226,010 -3.11(-2.50%)
Nov 25, 2022 125.45 125.89 124.54 124.54 1,174,200 -1.68(-1.33%)
Nov 23, 2022 124.58 127.44 124.56 126.22 3,940,308 +1.51(+1.21%)
Nov 22, 2022 122.14 124.81 121.12 124.71 3,317,506 +3.61(+2.98%)
Nov 21, 2022 121.81 122.24 120.72 121.11 1,831,026 -2.04(-1.66%)
Nov 18, 2022 124.93 124.95 121.81 123.15 3,133,303 +0.27(+0.22%)
Nov 17, 2022 119.39 123.42 119.17 122.87 4,000,018 +0.95(+0.78%)
Nov 16, 2022 124.27 124.52 121.15 121.92 4,815,000 -5.25(-4.13%)
Nov 15, 2022 128.71 129.06 125.44 127.17 4,936,011 +3.58(+2.90%)
Nov 14, 2022 124.28 126.02 123.54 123.59 3,719,073 -1.37(-1.09%)
Nov 11, 2022 121.83 125.69 120.44 124.95 6,168,020 +3.71(+3.06%)
Nov 10, 2022 116.16 121.54 115.19 121.24 5,391,228 +11.37(+10.35%)
Nov 09, 2022 111.58 112.02 109.70 109.87 3,609,503 -3.63(-3.20%)
Nov 08, 2022 113.14 114.84 111.20 113.50 3,932,512 +2.44(+2.20%)
Nov 07, 2022 109.72 111.48 108.28 111.06 3,578,061 +2.35(+2.16%)
Nov 04, 2022 107.65 108.98 106.15 108.71 4,642,274 +4.81(+4.63%)
Nov 03, 2022 103.34 105.51 102.26 103.90 3,785,084 -1.41(-1.34%)
Nov 02, 2022 109.43 105.17 105.31 3,212,273 -3.43(-3.16%)
Nov 01, 2022 110.04 110.40 108.09 108.74 2,834,736 +0.87(+0.81%)
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%)
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.