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 (%)
Jun 28, 2019 65.23 65.36 64.64 64.79 2,582,545 +0.08(+0.13%)
Jun 27, 2019 64.10 65.03 64.10 64.71 1,593,439 +0.93(+1.45%)
Jun 26, 2019 63.17 64.12 63.05 63.78 1,791,710 +2.00(+3.23%)
Jun 25, 2019 62.80 63.03 61.72 61.78 1,444,911 -0.87(-1.38%)
Jun 24, 2019 62.66 62.95 62.50 62.65 2,159,860 +0.07(+0.10%)
Jun 21, 2019 62.72 63.20 62.47 62.58 1,361,861 -0.36(-0.57%)
Jun 20, 2019 63.61 63.90 62.65 62.94 3,441,556 +0.53(+0.84%)
Jun 19, 2019 62.72 62.82 62.06 62.42 1,461,099 +0.12(+0.20%)
Jun 18, 2019 60.35 62.73 60.35 62.29 2,909,401 +2.58(+4.33%)
Jun 17, 2019 60.15 60.36 59.69 59.71 1,097,188 -0.61(-1.01%)
Jun 14, 2019 60.07 60.58 59.91 60.32 2,127,615 -1.56(-2.52%)
Jun 13, 2019 62.03 62.15 61.46 61.88 1,168,584 +0.30(+0.48%)
Jun 12, 2019 62.38 62.46 61.50 61.58 1,482,912 -1.46(-2.32%)
Jun 11, 2019 63.96 64.09 62.57 63.05 3,476,498 +0.25(+0.40%)
Jun 10, 2019 62.06 63.56 62.06 62.80 3,993,216 +1.49(+2.44%)
Jun 07, 2019 60.88 61.43 60.67 61.30 1,500,799 +0.68(+1.13%)
Jun 06, 2019 59.88 60.83 59.66 60.62 978,304 +0.83(+1.39%)
Jun 05, 2019 60.73 60.88 59.01 59.79 3,346,344 -0.43(-0.72%)
Jun 04, 2019 58.79 60.22 58.29 60.22 3,226,621 +2.52(+4.37%)
Jun 03, 2019 58.21 58.83 57.40 57.70 3,054,768 +0.14(+0.24%)
May 31, 2019 57.70 58.51 57.52 57.56 3,404,552 -0.87(-1.49%)
May 30, 2019 58.09 58.90 57.96 58.43 2,040,802 +0.49(+0.84%)
May 29, 2019 57.26 58.22 57.09 57.94 4,338,547 +0.21(+0.36%)
May 28, 2019 58.57 58.77 57.60 57.73 2,442,277 -0.50(-0.86%)
May 24, 2019 59.03 59.47 58.18 58.23 2,323,265 -0.51(-0.87%)
May 23, 2019 58.63 58.78 57.78 58.75 3,807,060 -0.93(-1.56%)
May 22, 2019 59.80 60.29 59.49 59.67 3,324,854 -1.29(-2.11%)
May 21, 2019 60.94 61.29 60.46 60.96 5,281,999 +1.22(+2.05%)
May 20, 2019 60.20 60.69 59.32 59.74 4,740,166 -2.48(-3.99%)
May 17, 2019 62.44 63.70 61.95 62.22 5,126,761 -1.24(-1.95%)
May 16, 2019 63.58 64.14 63.06 63.46 7,151,964 -1.02(-1.58%)
May 15, 2019 63.32 64.92 63.26 64.48 5,288,592 +0.49(+0.77%)
May 14, 2019 63.32 64.32 63.02 63.98 3,007,978 +1.44(+2.30%)
May 13, 2019 63.43 63.81 62.25 62.54 4,963,397 -3.07(-4.68%)
May 10, 2019 64.92 65.97 64.03 65.61 3,987,821 +0.09(+0.14%)
May 09, 2019 65.22 65.81 64.03 65.52 3,044,808 -0.73(-1.10%)
May 08, 2019 66.27 67.29 66.12 66.25 3,172,376 -0.57(-0.85%)
May 07, 2019 67.60 67.75 66.06 66.82 3,305,887 -1.69(-2.46%)
May 06, 2019 67.21 68.53 67.06 68.50 2,309,919 -1.13(-1.63%)
May 03, 2019 69.51 69.65 68.80 69.64 2,319,891 +0.54(+0.78%)
May 02, 2019 68.40 69.86 68.24 69.10 3,496,550 +0.66(+0.96%)
May 01, 2019 69.56 69.97 68.36 68.44 4,108,253 -0.55(-0.80%)
Apr 30, 2019 68.29 69.11 68.29 68.99 3,152,734 +0.54(+0.79%)
Apr 29, 2019 68.56 68.70 68.12 68.45 2,740,152 -0.08(-0.12%)
Apr 26, 2019 67.78 68.56 67.12 68.53 3,456,071 -0.57(-0.83%)
Apr 25, 2019 70.10 70.20 68.52 69.10 2,113,698 -1.24(-1.76%)
Apr 24, 2019 69.73 71.09 69.71 70.33 2,070,944 +0.65(+0.93%)
Apr 23, 2019 69.36 69.95 69.20 69.69 2,059,628 +0.71(+1.03%)
Apr 22, 2019 68.82 69.18 68.40 68.98 931,845 -0.05(-0.08%)
Apr 18, 2019 69.13 69.23 68.70 69.03 1,107,966 +0.01(+0.01%)
Apr 17, 2019 69.29 69.86 68.48 69.02 3,348,353 +1.12(+1.66%)
Apr 16, 2019 66.21 67.95 66.21 67.90 3,280,161 +2.11(+3.20%)
Apr 15, 2019 66.39 66.39 65.44 65.79 1,809,319 -0.49(-0.74%)
Apr 12, 2019 65.98 66.33 65.78 66.28 1,053,381 +0.91(+1.39%)
Apr 11, 2019 65.60 65.85 65.21 65.38 956,316 -0.06(-0.08%)
Apr 10, 2019 64.85 65.64 64.80 65.43 1,295,502 +0.50(+0.77%)
Apr 09, 2019 65.23 65.23 64.59 64.93 1,515,335 -0.68(-1.04%)
Apr 08, 2019 65.17 65.68 65.03 65.61 1,411,018 +0.15(+0.23%)
Apr 05, 2019 65.38 65.49 64.99 65.46 1,250,870 +0.47(+0.72%)
Apr 04, 2019 64.77 65.39 64.63 64.99 1,653,188 +0.14(+0.22%)
Apr 03, 2019 64.21 65.43 64.19 64.85 3,289,600 +1.40(+2.21%)
Apr 02, 2019 63.38 63.59 63.07 63.44 1,491,863 +0.09(+0.15%)
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.