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 29, 2023 192.58 192.97 190.10 191.13 1,459,247 -1.41(-0.73%)
Dec 28, 2023 193.35 193.72 192.29 192.54 1,056,907 -0.36(-0.19%)
Dec 27, 2023 193.29 193.62 191.84 192.90 1,883,308 +0.50(+0.26%)
Dec 26, 2023 189.93 193.17 189.93 192.41 1,911,563 +3.34(+1.77%)
Dec 22, 2023 189.36 190.20 187.72 189.07 2,374,737 +0.60(+0.32%)
Dec 21, 2023 187.35 188.81 186.48 188.46 2,598,099 +5.08(+2.77%)
Dec 20, 2023 187.58 188.67 183.39 183.39 3,369,458 -5.85(-3.09%)
Dec 19, 2023 188.50 189.62 188.26 189.24 1,920,554 +1.00(+0.53%)
Dec 18, 2023 188.75 189.07 186.52 188.23 2,280,501 -0.52(-0.28%)
Dec 15, 2023 188.61 190.88 188.35 188.76 4,063,762 +0.70(+0.37%)
Dec 14, 2023 184.46 188.59 184.46 188.06 3,386,895 +5.07(+2.77%)
Dec 13, 2023 180.24 184.03 179.57 182.99 5,753,702 +2.77(+1.54%)
Dec 12, 2023 178.02 180.24 177.70 180.21 2,234,751 +1.29(+0.72%)
Dec 11, 2023 174.64 179.48 174.46 178.92 3,996,615 +5.90(+3.41%)
Dec 08, 2023 171.26 173.78 171.19 173.02 4,229,990 +1.36(+0.79%)
Dec 07, 2023 168.76 172.19 168.08 171.66 1,925,757 +4.48(+2.68%)
Dec 06, 2023 170.66 170.76 166.99 167.18 2,697,046 -1.04(-0.62%)
Dec 05, 2023 167.56 168.67 166.82 168.22 2,579,128 -0.96(-0.57%)
Dec 04, 2023 169.35 169.52 166.74 169.18 1,818,402 -1.92(-1.12%)
Dec 01, 2023 169.42 171.41 168.09 171.10 1,728,899 +0.80(+0.47%)
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%)
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.