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)

243.34 +1.20 (+0.50%)
Official Closing Price Updated: 1:15 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 203.97 208.37 203.84 207.57 6,046,485 +3.08(+1.51%)
May 30, 2025 207.37 207.42 200.68 204.49 10,804,664 -4.14(-1.98%)
May 29, 2025 212.55 212.70 207.30 208.63 8,619,768 +0.85(+0.41%)
May 28, 2025 209.38 210.00 207.33 207.78 6,767,891 -1.05(-0.50%)
May 27, 2025 206.51 209.77 204.82 208.83 6,069,290 +6.72(+3.32%)
May 23, 2025 200.03 203.22 199.49 202.12 9,557,086 -3.18(-1.55%)
May 22, 2025 207.07 209.01 205.13 205.30 5,408,956 -1.92(-0.92%)
May 21, 2025 209.29 213.43 205.90 207.22 5,017,487 -3.86(-1.83%)
May 20, 2025 209.58 211.16 208.95 211.08 2,974,417 -0.31(-0.15%)
May 19, 2025 207.76 211.93 207.72 211.39 5,343,932 -1.28(-0.60%)
May 16, 2025 213.09 213.09 210.22 212.66 2,527,033 -0.28(-0.13%)
May 15, 2025 212.22 214.53 210.45 212.94 4,222,843 -1.38(-0.64%)
May 14, 2025 214.74 216.23 212.74 214.32 4,168,608 +1.03(+0.48%)
May 13, 2025 208.24 214.35 207.95 213.29 5,701,085 +5.88(+2.83%)
May 12, 2025 206.35 208.93 204.54 207.42 10,698,328 +13.90(+7.18%)
May 09, 2025 194.06 195.20 191.86 193.52 2,814,634 +2.19(+1.15%)
May 08, 2025 192.09 194.61 190.05 191.32 3,460,486 +1.70(+0.89%)
May 07, 2025 186.17 190.16 184.41 189.62 3,008,804 +3.26(+1.75%)
May 06, 2025 184.85 187.84 183.87 186.36 2,850,494 -1.80(-0.95%)
May 05, 2025 187.78 190.04 187.51 188.16 3,330,117 -1.46(-0.77%)
May 02, 2025 187.54 191.45 187.42 189.62 4,591,465 +6.43(+3.51%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.