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 )

225.92 +0.24 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 460.50 467.85 454.58 463.74 1,484,544 -2.84(-0.61%)
Feb 25, 2022 458.89 466.57 456.90 466.57 2,407,923 +7.65(+1.67%)
Feb 24, 2022 425.51 459.66 424.49 458.92 2,949,641 +16.20(+3.66%)
Feb 23, 2022 458.80 463.58 441.30 442.73 2,221,840 -10.81(-2.38%)
Feb 22, 2022 451.38 464.42 446.34 453.54 2,852,211 -2.78(-0.61%)
Feb 18, 2022 456.31 0 -5.15(-1.12%)
Feb 17, 2022 473.11 473.76 460.75 461.47 2,040,805 -18.12(-3.78%)
Feb 16, 2022 473.43 481.25 469.24 479.59 920,023 +0.27(+0.06%)
Feb 15, 2022 464.08 480.56 462.85 479.32 1,663,547 +25.07(+5.52%)
Feb 14, 2022 455.36 463.42 448.32 454.25 1,937,172 +0.43(+0.09%)
Feb 11, 2022 478.95 482.44 450.56 453.82 2,686,336 -24.33(-5.09%)
Feb 10, 2022 481.50 496.71 475.43 478.15 1,572,119 -15.38(-3.12%)
Feb 09, 2022 484.16 493.60 478.09 493.54 1,723,022 +15.68(+3.28%)
Feb 08, 2022 464.10 478.83 463.32 477.86 1,000,650 +11.78(+2.53%)
Feb 07, 2022 467.49 473.86 464.31 466.07 1,194,586 -0.26(-0.06%)
Feb 04, 2022 461.52 470.33 455.27 466.34 1,725,143 +2.66(+0.57%)
Feb 03, 2022 472.58 461.90 463.68 2,215,714 -21.10(-4.35%)
Feb 02, 2022 482.39 486.00 475.57 484.77 1,776,089 +11.94(+2.53%)
Feb 01, 2022 473.52 474.28 461.03 472.83 1,384,024 +3.90(+0.83%)
Jan 31, 2022 447.26 469.64 468.93 2,673,929 +23.90(+5.37%)
Jan 28, 2022 436.30 445.03 423.75 445.03 2,444,693 +8.37(+1.92%)
Jan 27, 2022 461.52 462.07 435.19 436.65 2,864,070 -20.34(-4.45%)
Jan 26, 2022 462.72 476.07 450.08 457.00 2,897,096 +6.91(+1.54%)
Jan 25, 2022 455.51 459.33 447.49 450.08 3,633,564 -17.45(-3.73%)
Jan 24, 2022 452.59 468.40 437.11 467.53 5,271,540 +5.28(+1.14%)
Jan 21, 2022 466.79 480.06 461.22 462.25 4,753,236 -7.82(-1.66%)
Jan 20, 2022 489.04 492.92 469.45 470.07 2,843,961 -15.22(-3.14%)
Jan 19, 2022 504.06 507.16 484.94 485.29 3,377,670 -14.71(-2.94%)
Jan 18, 2022 515.03 515.10 498.91 500.00 2,619,590 -23.39(-4.47%)
Jan 14, 2022 523.39 0 +12.23(+2.39%)
Jan 13, 2022 531.38 535.81 509.86 511.16 1,113,875 -12.22(-2.33%)
Jan 12, 2022 524.58 528.20 518.16 523.38 1,216,735 +3.81(+0.73%)
Jan 11, 2022 508.25 520.17 504.50 519.56 1,068,626 +9.59(+1.88%)
Jan 10, 2022 503.47 511.07 492.92 509.97 1,831,394 +0.19(+0.04%)
Jan 07, 2022 524.50 526.42 508.19 509.78 778,666 -15.23(-2.90%)
Jan 06, 2022 520.88 526.82 515.24 525.01 999,717 +4.05(+0.78%)
Jan 05, 2022 535.15 539.75 520.49 520.96 1,276,074 -18.32(-3.40%)
Jan 04, 2022 543.35 546.73 526.29 539.28 1,194,440 -1.66(-0.31%)
Jan 03, 2022 533.97 541.47 531.87 540.94 578,585 +10.54(+1.99%)
Dec 31, 2021 532.55 536.09 530.34 530.40 414,960 -1.60(-0.30%)
Dec 30, 2021 536.94 539.17 530.35 532.00 462,966 -6.09(-1.13%)
Dec 29, 2021 537.06 541.45 534.79 538.09 426,325 +0.82(+0.15%)
Dec 28, 2021 545.77 545.78 534.79 537.27 673,401 -5.99(-1.10%)
Dec 27, 2021 530.71 543.38 530.58 543.26 853,651 +14.49(+2.74%)
Dec 23, 2021 524.75 532.20 524.74 528.77 716,070 +5.06(+0.97%)
Dec 22, 2021 515.65 523.71 512.97 523.71 727,782 +5.39(+1.04%)
Dec 21, 2021 511.55 518.57 504.55 518.32 552,259 +18.05(+3.61%)
Dec 20, 2021 496.89 504.17 494.81 500.27 731,408 -3.95(-0.78%)
Dec 17, 2021 500.44 512.26 498.77 504.22 922,247 -1.19(-0.24%)
Dec 16, 2021 530.62 532.12 502.38 505.41 953,547 -23.06(-4.36%)
Dec 15, 2021 510.79 528.95 503.93 528.47 796,410 +18.71(+3.67%)
Dec 14, 2021 505.93 512.44 503.12 509.75 984,545 -2.46(-0.48%)
Dec 13, 2021 528.31 528.55 511.32 512.22 779,249 -14.02(-2.66%)
Dec 10, 2021 531.04 533.57 519.78 526.24 689,994 +4.92(+0.94%)
Dec 09, 2021 530.43 535.73 520.86 521.32 571,481 -12.27(-2.30%)
Dec 08, 2021 534.23 534.70 528.08 533.59 568,789 -3.50(-0.65%)
Dec 07, 2021 522.71 538.14 522.71 537.08 918,678 +25.80(+5.05%)
Dec 06, 2021 510.94 512.84 495.28 511.28 711,835 -0.65(-0.13%)
Dec 03, 2021 520.50 525.65 506.19 511.94 850,641 -1.30(-0.25%)
Dec 02, 2021 507.21 512.10 505.44 513.23 1,063,916 +0.74(+0.14%)
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.