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 (%)
Apr 30, 2021 140.66 141.49 138.44 138.77 3,953,230 -3.98(-2.79%)
Apr 29, 2021 143.84 143.93 140.68 142.75 3,279,587 +0.92(+0.65%)
Apr 28, 2021 143.22 143.29 141.66 141.83 2,388,880 -2.19(-1.52%)
Apr 27, 2021 145.67 145.78 143.58 144.02 4,945,184 -1.09(-0.75%)
Apr 26, 2021 142.68 145.29 142.42 145.10 3,625,761 +2.61(+1.83%)
Apr 23, 2021 140.51 143.08 140.34 142.49 4,051,460 +2.55(+1.82%)
Apr 22, 2021 142.76 142.95 139.09 139.94 5,507,641 -3.11(-2.18%)
Apr 21, 2021 139.51 143.11 138.93 143.06 4,381,294 +3.66(+2.62%)
Apr 20, 2021 140.95 141.54 138.58 139.40 5,447,222 -2.01(-1.42%)
Apr 19, 2021 144.16 144.65 140.12 141.41 9,042,840 -3.82(-2.63%)
Apr 16, 2021 145.92 146.22 144.91 145.23 2,750,139 -0.68(-0.47%)
Apr 15, 2021 144.99 146.22 143.87 145.92 5,749,725 +2.40(+1.68%)
Apr 14, 2021 144.83 145.93 142.73 143.51 5,064,036 -1.59(-1.10%)
Apr 13, 2021 146.45 146.65 143.66 145.11 3,374,067 -0.23(-0.16%)
Apr 12, 2021 146.15 146.15 144.09 145.34 2,642,083 -1.58(-1.07%)
Apr 09, 2021 146.18 147.06 145.57 146.92 2,500,762 -0.46(-0.31%)
Apr 08, 2021 147.28 147.54 146.03 147.38 4,335,625 +1.66(+1.14%)
Apr 07, 2021 145.96 146.46 144.61 145.72 3,341,356 -0.10(-0.07%)
Apr 06, 2021 146.59 147.50 144.36 145.81 5,993,600 -1.65(-1.12%)
Apr 05, 2021 146.92 147.89 145.16 147.46 6,593,211 +2.92(+2.02%)
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.