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
Overview
News
Currencies
International
Treasuries

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

216.90 +4.49 (+2.11%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 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 (%)
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%)
Dec 01, 2021 524.20 533.45 512.46 512.49 1,063,218 -4.13(-0.80%)
Nov 30, 2021 523.77 528.68 512.21 516.62 1,113,972 -9.22(-1.75%)
Nov 29, 2021 513.88 527.01 511.95 525.84 823,601 +19.46(+3.84%)
Nov 26, 2021 511.04 515.66 502.64 506.37 835,974 -14.50(-2.78%)
Nov 24, 2021 511.17 521.13 506.05 520.87 722,988 +5.66(+1.10%)
Nov 23, 2021 516.73 520.20 513.44 515.21 827,309 -2.08(-0.40%)
Nov 22, 2021 527.91 535.05 516.58 517.29 1,510,169 -7.60(-1.45%)
Nov 19, 2021 523.51 528.44 520.91 524.89 1,163,166 +1.46(+0.28%)
Nov 18, 2021 524.19 523.61 522.17 523.43 682,912 +8.61(+1.67%)
Nov 17, 2021 518.70 518.70 512.31 514.83 538,125 -3.61(-0.70%)
Nov 16, 2021 508.48 519.38 507.87 518.44 687,758 +7.65(+1.50%)
Nov 15, 2021 514.99 514.99 505.53 510.78 791,112 -0.38(-0.07%)
Nov 12, 2021 507.97 513.58 505.17 511.17 672,892 +4.95(+0.98%)
Nov 11, 2021 503.93 507.43 500.04 506.22 779,132 +10.48(+2.11%)
Nov 10, 2021 501.21 495.73 1,343,551 -15.06(-2.95%)
Nov 09, 2021 515.89 516.48 505.29 510.79 929,345 +0.00(+0.00%)
Nov 08, 2021 507.10 514.12 505.27 510.79 997,548 +6.81(+1.35%)
Nov 05, 2021 501.55 507.85 498.98 503.98 1,548,481 +5.53(+1.11%)
Nov 04, 2021 487.67 500.68 485.01 498.45 1,393,516 +16.22(+3.36%)
Nov 03, 2021 477.34 482.81 475.50 482.22 742,699 +5.50(+1.15%)
Nov 02, 2021 470.62 476.75 470.62 476.73 758,715 +5.86(+1.24%)
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.
 
 
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.