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 )

370.13 -5.94 (-1.58%)
Streaming Delayed Price Updated: 11:18 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 378.30 381.95 372.67 376.07 902,640 -4.82(-1.27%)
Dec 02, 2022 375.58 381.49 373.66 380.89 1,036,946 -4.35(-1.13%)
Dec 01, 2022 390.33 390.73 379.87 385.24 1,374,044 -2.79(-0.72%)
Nov 30, 2022 367.44 388.30 364.02 388.03 1,388,359 +21.96(+6.00%)
Nov 29, 2022 368.59 370.66 363.83 366.07 609,358 -1.42(-0.39%)
Nov 28, 2022 372.23 376.17 364.95 367.49 1,065,932 -9.42(-2.50%)
Nov 25, 2022 379.67 381.00 376.91 376.91 387,977 -5.09(-1.33%)
Nov 23, 2022 377.04 385.68 376.99 382.00 1,301,949 +4.56(+1.21%)
Nov 22, 2022 369.66 377.73 366.56 377.44 1,096,164 +10.92(+2.98%)
Nov 21, 2022 368.64 369.96 365.36 366.52 605,004 -6.18(-1.66%)
Nov 18, 2022 378.09 378.17 368.67 372.70 1,035,300 +0.83(+0.22%)
Nov 17, 2022 361.32 373.53 360.67 371.87 1,321,678 +2.89(+0.78%)
Nov 16, 2022 376.10 376.85 366.65 368.98 1,590,963 -15.89(-4.13%)
Nov 15, 2022 389.53 390.59 379.65 384.87 1,630,947 +10.84(+2.90%)
Nov 14, 2022 376.12 381.38 373.90 374.03 1,228,849 -4.14(-1.09%)
Nov 11, 2022 368.73 380.39 364.50 378.17 2,038,025 +11.23(+3.06%)
Nov 10, 2022 351.55 367.85 348.62 366.94 1,781,359 +34.41(+10.35%)
Nov 09, 2022 337.69 339.03 332.02 332.53 1,192,645 -10.98(-3.20%)
Nov 08, 2022 342.40 347.56 336.55 343.51 1,299,373 +7.40(+2.20%)
Nov 07, 2022 332.05 337.40 327.71 336.11 1,182,256 +7.11(+2.16%)
Nov 04, 2022 325.79 329.84 321.27 329.00 1,533,891 +14.55(+4.63%)
Nov 03, 2022 312.76 319.33 309.48 314.45 1,250,660 -4.27(-1.34%)
Nov 02, 2022 331.19 318.30 318.72 1,061,393 -10.39(-3.16%)
Nov 01, 2022 333.04 334.13 327.14 329.11 936,648 +2.63(+0.81%)
Oct 31, 2022 330.74 331.66 324.81 326.48 798,133 -7.27(-2.18%)
Oct 28, 2022 321.75 334.24 320.92 333.75 1,397,559 +12.59(+3.92%)
Oct 27, 2022 329.10 332.19 320.74 321.16 1,196,412 -5.80(-1.77%)
Oct 26, 2022 323.39 334.72 321.80 326.96 1,603,998 -3.25(-0.98%)
Oct 25, 2022 324.20 332.43 323.68 330.21 923,578 +7.37(+2.28%)
Oct 24, 2022 322.53 324.24 315.30 322.84 1,260,855 +1.39(+0.43%)
Oct 21, 2022 309.12 322.25 307.77 321.45 1,234,354 +11.52(+3.72%)
Oct 20, 2022 309.72 319.39 308.17 309.93 1,188,556 +1.91(+0.62%)
Oct 19, 2022 303.88 310.94 302.94 308.02 1,013,657 +1.96(+0.64%)
Oct 18, 2022 314.55 316.61 300.66 306.06 1,183,780 +1.05(+0.34%)
Oct 17, 2022 306.63 309.21 302.60 305.01 1,253,514 +6.33(+2.12%)
Oct 14, 2022 316.03 316.03 297.71 298.68 1,297,518 -12.99(-4.17%)
Oct 13, 2022 291.10 317.41 287.82 311.67 1,637,143 +8.72(+2.88%)
Oct 12, 2022 305.52 307.14 301.98 302.95 1,035,866 -2.97(-0.97%)
Oct 11, 2022 309.16 312.03 301.62 305.92 1,602,450 -8.85(-2.81%)
Oct 10, 2022 324.58 324.97 310.26 314.77 1,554,825 -11.08(-3.40%)
Oct 07, 2022 336.32 337.27 323.90 325.85 1,323,013 -20.80(-6.00%)
Oct 06, 2022 347.68 354.08 345.36 346.65 949,925 -1.39(-0.40%)
Oct 05, 2022 339.50 351.56 336.48 348.04 835,156 +2.82(+0.82%)
Oct 04, 2022 340.37 345.63 339.50 345.22 1,060,338 +15.47(+4.69%)
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.