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:

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, 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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.