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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 642.76 653.40 640.75 652.09 1,125,252 +17.20(+2.71%)
Feb 28, 2024 635.00 638.28 631.91 634.89 972,964 -7.22(-1.12%)
Feb 27, 2024 645.85 647.50 640.45 642.11 1,519,136 -0.64(-0.10%)
Feb 26, 2024 642.89 645.62 638.28 642.75 1,252,006 +6.28(+0.99%)
Feb 23, 2024 646.65 649.98 633.08 636.47 1,701,723 -6.94(-1.08%)
Feb 22, 2024 637.33 646.88 634.51 643.41 2,222,420 +30.22(+4.93%)
Feb 21, 2024 607.65 613.34 604.44 613.19 1,490,707 -1.41(-0.23%)
Feb 20, 2024 619.26 621.48 605.13 614.60 1,846,685 -10.52(-1.68%)
Feb 16, 2024 633.40 638.25 623.26 625.12 1,367,854 -3.56(-0.57%)
Feb 15, 2024 633.37 634.14 625.89 628.68 946,099 -0.60(-0.10%)
Feb 14, 2024 623.27 629.60 620.56 629.28 1,077,512 +13.90(+2.26%)
Feb 13, 2024 610.07 622.04 607.10 615.38 2,181,845 -12.91(-2.05%)
Feb 12, 2024 629.50 639.91 625.76 628.29 1,432,621 -1.14(-0.18%)
Feb 09, 2024 620.90 630.43 617.25 629.43 1,173,147 +12.29(+1.99%)
Feb 08, 2024 608.62 621.60 608.39 617.14 919,505 +10.43(+1.72%)
Feb 07, 2024 601.80 607.28 595.54 606.71 1,612,872 +9.14(+1.53%)
Feb 06, 2024 606.33 606.80 590.86 597.57 1,207,103 -7.05(-1.17%)
Feb 05, 2024 601.56 607.63 594.93 604.62 1,577,945 +8.15(+1.37%)
Feb 02, 2024 588.93 597.85 587.33 596.47 1,600,365 +7.52(+1.28%)
Feb 01, 2024 588.42 590.41 581.24 588.95 1,146,114 +2.90(+0.49%)
Jan 31, 2024 585.42 596.77 580.82 586.05 2,191,154 -8.61(-1.45%)
Jan 30, 2024 600.38 604.06 592.18 594.66 1,018,369 -9.33(-1.54%)
Jan 29, 2024 598.95 603.99 594.57 603.99 1,154,844 +6.22(+1.04%)
Jan 26, 2024 601.76 605.85 595.70 597.77 1,927,113 -16.56(-2.70%)
Jan 25, 2024 627.38 627.79 611.23 614.33 1,299,690 -1.71(-0.28%)
Jan 24, 2024 614.21 624.23 609.40 616.04 2,093,741 +8.84(+1.46%)
Jan 23, 2024 603.42 607.92 597.69 607.20 1,087,014 +4.00(+0.66%)
Jan 22, 2024 606.21 611.08 597.67 603.20 1,760,843 +1.97(+0.33%)
Jan 19, 2024 585.89 602.01 582.91 601.23 1,775,610 +22.63(+3.91%)
Jan 18, 2024 575.66 579.36 569.43 578.60 1,182,697 +18.49(+3.30%)
Jan 17, 2024 559.52 560.77 550.61 560.11 1,655,075 -5.18(-0.92%)
Jan 16, 2024 558.08 569.11 555.21 565.29 1,383,448 +7.90(+1.42%)
Jan 12, 2024 560.61 563.33 554.69 557.39 759,014 -2.47(-0.44%)
Jan 11, 2024 558.59 563.50 548.92 559.86 1,230,240 +2.06(+0.37%)
Jan 10, 2024 560.95 561.07 550.75 557.80 938,864 -1.88(-0.34%)
Jan 09, 2024 553.18 563.98 552.35 559.68 980,337 +0.19(+0.03%)
Jan 08, 2024 545.57 560.95 545.42 559.49 1,062,505 +17.65(+3.26%)
Jan 05, 2024 539.86 546.60 538.15 541.84 1,296,446 +2.99(+0.55%)
Jan 04, 2024 534.84 544.33 533.64 538.85 1,245,365 -4.57(-0.84%)
Jan 03, 2024 545.53 548.62 541.26 543.42 1,355,995 -11.93(-2.15%)
Jan 02, 2024 566.35 566.35 550.63 555.35 1,084,962 -20.75(-3.60%)
Dec 29, 2023 580.48 581.64 573.00 576.10 484,122 -4.26(-0.73%)
Dec 28, 2023 582.80 583.91 579.60 580.36 350,641 -1.09(-0.19%)
Dec 27, 2023 582.61 583.60 578.24 581.45 624,809 +1.49(+0.26%)
Dec 26, 2023 572.49 582.26 572.50 579.96 634,183 +10.07(+1.77%)
Dec 22, 2023 570.78 573.30 565.83 569.89 787,846 +1.82(+0.32%)
Dec 21, 2023 564.72 569.11 562.09 568.07 861,949 +15.30(+2.77%)
Dec 20, 2023 565.40 568.69 552.77 552.77 1,117,856 -18.01(-3.16%)
Dec 19, 2023 568.56 571.93 567.84 570.78 636,748 +3.03(+0.53%)
Dec 18, 2023 569.32 570.26 562.58 567.75 756,086 -1.58(-0.28%)
Dec 15, 2023 568.88 575.73 568.10 569.33 1,347,315 +2.11(+0.37%)
Dec 14, 2023 556.38 568.82 556.38 567.22 1,122,904 +15.30(+2.77%)
Dec 13, 2023 543.63 555.07 541.61 551.92 1,907,604 +8.37(+1.54%)
Dec 12, 2023 536.94 543.63 535.99 543.55 740,918 +3.89(+0.72%)
Dec 11, 2023 526.75 541.34 526.19 539.66 1,325,053 +17.80(+3.41%)
Dec 08, 2023 516.55 524.14 516.33 521.86 1,402,427 +4.09(+0.79%)
Dec 07, 2023 509.00 519.37 506.97 517.77 638,473 +13.52(+2.68%)
Dec 06, 2023 514.75 515.04 503.66 504.25 894,189 -3.13(-0.62%)
Dec 05, 2023 505.39 508.73 503.17 507.38 855,094 -2.90(-0.57%)
Dec 04, 2023 510.80 511.31 502.92 510.28 602,880 -5.78(-1.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.