Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iShares Trust S&P Semiconductor Index Fund (NQ:SOXX)

248.66 +0.34 (+0.14%)
Streaming Delayed Price Updated: 11:30 AM EDT, Aug 18, 2025 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 (%)
Aug 15, 2025 252.19 252.27 247.62 248.32 6,840,189 -5.82(-2.29%)
Aug 14, 2025 250.36 255.06 250.05 254.14 5,315,467 +0.26(+0.10%)
Aug 13, 2025 252.13 254.10 251.04 253.88 6,021,500 +3.72(+1.49%)
Aug 12, 2025 244.24 250.38 242.71 250.16 10,092,137 +7.75(+3.20%)
Aug 11, 2025 243.78 246.51 241.95 242.41 4,127,398 -0.46(-0.19%)
Aug 08, 2025 241.01 243.18 240.29 242.87 5,301,294 +2.03(+0.84%)
Aug 07, 2025 242.04 243.37 238.89 240.84 6,072,964 +3.91(+1.65%)
Aug 06, 2025 236.56 237.46 233.67 236.93 4,956,302 -1.80(-0.75%)
Aug 05, 2025 241.76 242.45 235.88 238.73 5,149,657 -1.67(-0.69%)
Aug 04, 2025 238.76 240.85 237.77 240.40 6,192,230 +3.16(+1.33%)
Aug 01, 2025 235.51 239.61 232.33 237.24 8,550,836 -2.79(-1.16%)
Jul 31, 2025 245.04 245.29 237.66 240.03 9,414,503 -7.92(-3.19%)
Jul 30, 2025 248.36 249.50 245.87 247.95 5,293,483 +1.76(+0.71%)
Jul 29, 2025 247.29 249.53 244.50 246.19 5,749,248 +0.44(+0.18%)
Jul 28, 2025 244.21 246.00 243.91 245.75 6,430,738 +4.21(+1.74%)
Jul 25, 2025 240.10 241.67 239.10 241.54 3,511,505 -0.02(-0.01%)
Jul 24, 2025 241.59 242.09 239.46 241.56 4,166,498 -0.50(-0.21%)
Jul 23, 2025 241.71 242.40 239.06 242.06 5,951,242 -1.48(-0.61%)
Jul 22, 2025 246.04 246.50 240.69 243.54 6,866,862 -3.41(-1.38%)
Jul 21, 2025 247.35 250.19 246.95 246.95 4,669,755 +0.22(+0.09%)
Jul 18, 2025 247.95 248.37 244.88 246.73 3,758,824 +0.20(+0.08%)
Jul 17, 2025 245.54 247.13 243.91 246.53 4,800,626 +0.94(+0.38%)
Jul 16, 2025 244.28 245.67 239.22 245.59 8,348,928 -0.67(-0.27%)
Jul 15, 2025 248.79 249.96 246.10 246.26 6,033,960 +2.43(+1.00%)
Jul 14, 2025 244.15 244.74 240.35 243.83 5,520,692 -2.34(-0.95%)
Jul 11, 2025 245.01 247.07 244.06 246.17 2,649,558 -0.38(-0.15%)
Jul 10, 2025 246.41 247.52 244.27 246.55 4,868,698 +2.43(+1.00%)
Jul 09, 2025 244.01 246.53 241.88 244.12 4,416,700 +0.78(+0.32%)
Jul 08, 2025 241.06 245.40 240.11 243.34 7,287,451 +4.56(+1.91%)
Jul 07, 2025 241.29 242.13 237.75 238.78 4,857,401 -4.56(-1.87%)
Jul 03, 2025 243.15 244.20 242.70 243.34 3,069,843 +1.20(+0.50%)
Jul 02, 2025 237.09 243.12 237.00 242.14 5,977,850 +4.52(+1.90%)
Jul 01, 2025 236.70 239.18 234.08 237.62 10,892,337 -1.08(-0.45%)
Jun 30, 2025 240.16 240.16 237.56 238.70 4,924,892 -0.16(-0.07%)
Jun 27, 2025 239.31 241.23 236.37 238.86 4,520,865 -0.21(-0.09%)
Jun 26, 2025 239.04 239.65 237.18 239.07 4,349,455 +1.86(+0.78%)
Jun 25, 2025 236.66 237.24 234.80 237.21 5,249,947 +2.11(+0.90%)
Jun 24, 2025 230.57 235.36 230.46 235.10 7,011,423 +8.59(+3.79%)
Jun 23, 2025 225.01 227.89 221.86 226.51 7,113,607 +1.40(+0.62%)
Jun 20, 2025 228.79 229.08 222.16 225.11 8,211,455 -1.45(-0.64%)
Jun 18, 2025 226.85 229.19 225.10 226.56 6,657,663 +0.92(+0.41%)
Jun 17, 2025 226.45 229.64 225.48 225.64 7,271,274 -1.80(-0.79%)
Jun 16, 2025 223.59 228.58 223.24 227.44 5,767,038 +6.96(+3.16%)
Jun 13, 2025 221.50 224.09 219.82 220.48 10,507,601 -5.90(-2.60%)
Jun 12, 2025 224.45 227.50 224.11 226.37 5,159,758 +0.31(+0.14%)
Jun 11, 2025 228.40 229.30 223.78 226.06 10,425,909 -0.76(-0.33%)
Jun 10, 2025 223.05 227.58 222.50 226.82 7,679,150 +4.85(+2.18%)
Jun 09, 2025 218.84 223.92 218.65 221.97 7,728,147 +5.11(+2.36%)
Jun 06, 2025 217.52 219.75 216.74 216.87 7,599,188 +1.45(+0.67%)
Jun 05, 2025 217.99 219.80 213.94 215.42 10,967,932 -0.91(-0.42%)
Jun 04, 2025 214.92 217.14 213.07 216.33 7,355,253 +3.17(+1.49%)
Jun 03, 2025 207.69 213.67 206.26 213.15 8,924,466 +5.58(+2.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.