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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

279.96 -1.73 (-0.61%)
Official Closing Price Updated: 4:15 PM EDT, Oct 3, 2025 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 (%)
Oct 02, 2025 281.50 282.54 279.61 281.69 7,249,664 +5.35(+1.94%)
Oct 01, 2025 269.38 276.69 268.88 276.34 9,338,571 +5.22(+1.93%)
Sep 30, 2025 268.85 271.44 267.76 271.12 7,091,369 +2.19(+0.81%)
Sep 29, 2025 271.72 272.80 268.87 268.93 5,953,747 +0.10(+0.04%)
Sep 26, 2025 268.53 269.42 265.74 268.83 7,244,533 +0.59(+0.22%)
Sep 25, 2025 264.58 268.94 261.80 268.24 11,157,300 -0.86(-0.32%)
Sep 24, 2025 268.74 269.75 265.61 269.10 7,825,177 -0.41(-0.15%)
Sep 23, 2025 270.79 272.13 267.91 269.51 6,068,276 -0.32(-0.12%)
Sep 22, 2025 266.65 270.66 266.58 269.83 5,719,321 +3.97(+1.49%)
Sep 19, 2025 267.30 267.40 263.60 265.86 5,839,193 -1.71(-0.64%)
Sep 18, 2025 265.06 268.98 264.14 267.57 12,600,490 +9.04(+3.50%)
Sep 17, 2025 257.94 260.74 254.83 258.53 6,561,506 -0.05(-0.02%)
Sep 16, 2025 258.29 259.05 256.58 258.58 7,547,923 +1.32(+0.51%)
Sep 15, 2025 254.66 257.30 254.00 257.26 7,253,974 +2.16(+0.84%)
Sep 12, 2025 255.27 255.86 253.63 255.10 7,159,480 +0.45(+0.18%)
Sep 11, 2025 254.28 255.97 254.09 254.65 10,305,503 +1.74(+0.69%)
Sep 10, 2025 252.50 253.68 251.33 252.92 13,426,558 +4.38(+1.76%)
Sep 09, 2025 248.58 249.15 246.71 248.54 9,323,988 +0.21(+0.08%)
Sep 08, 2025 247.88 249.40 247.04 248.33 10,312,066 +1.80(+0.73%)
Sep 05, 2025 247.33 247.98 243.62 246.53 17,141,612 +2.87(+1.18%)
Sep 04, 2025 239.56 244.01 238.25 243.66 11,867,106 +2.48(+1.03%)
Sep 03, 2025 242.72 242.91 238.73 241.17 5,484,422 -1.15(-0.47%)
Sep 02, 2025 238.17 242.42 237.65 242.32 6,673,153 -2.49(-1.02%)
Aug 29, 2025 248.42 248.42 243.66 244.81 8,690,820 -7.22(-2.86%)
Aug 28, 2025 251.79 253.79 250.37 252.02 5,069,996 +1.21(+0.48%)
Aug 27, 2025 249.36 251.13 248.30 250.81 4,203,420 +0.49(+0.20%)
Aug 26, 2025 249.05 251.08 248.99 250.32 3,769,602 +2.34(+0.94%)
Aug 25, 2025 248.33 249.11 246.75 247.99 3,661,954 -0.58(-0.23%)
Aug 22, 2025 242.61 251.46 241.93 248.57 6,541,503 +6.72(+2.78%)
Aug 21, 2025 241.96 243.61 240.49 241.85 4,590,577 -1.38(-0.57%)
Aug 20, 2025 244.12 244.12 236.60 243.23 9,442,777 -1.41(-0.58%)
Aug 19, 2025 248.55 249.51 244.21 244.64 3,514,544 -3.89(-1.57%)
Aug 18, 2025 247.02 248.82 247.02 248.53 4,988,028 +0.73(+0.29%)
Aug 15, 2025 251.66 251.74 247.10 247.80 6,854,573 -5.81(-2.29%)
Aug 14, 2025 249.84 254.53 249.53 253.61 5,326,645 +0.26(+0.10%)
Aug 13, 2025 251.60 253.57 250.51 253.35 6,034,162 +3.71(+1.49%)
Aug 12, 2025 243.73 249.85 242.20 249.63 10,113,360 +7.73(+3.20%)
Aug 11, 2025 243.27 245.99 241.44 241.90 4,136,077 -0.46(-0.19%)
Aug 08, 2025 240.50 242.67 239.79 242.36 5,312,442 +2.03(+0.84%)
Aug 07, 2025 241.53 242.86 238.39 240.34 6,085,735 +3.90(+1.65%)
Aug 06, 2025 236.06 236.96 233.18 236.43 4,966,724 -1.80(-0.75%)
Aug 05, 2025 241.25 241.94 235.38 238.23 5,160,486 -1.67(-0.69%)
Aug 04, 2025 238.26 240.35 237.27 239.90 6,205,251 +3.15(+1.33%)
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.
 
 
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.