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 (%)
May 31, 2022 418.99 421.26 411.15 417.56 954,747 -2.15(-0.51%)
May 27, 2022 409.50 420.41 409.50 419.71 1,076,921 +16.58(+4.11%)
May 26, 2022 384.34 404.94 383.73 403.14 1,008,948 +15.16(+3.91%)
May 25, 2022 378.54 391.62 378.19 387.98 853,859 +6.86(+1.80%)
May 24, 2022 384.36 385.64 376.78 381.12 974,791 -9.51(-2.44%)
May 23, 2022 385.94 391.67 382.96 390.63 1,236,609 +1.68(+0.43%)
May 20, 2022 396.83 396.86 371.54 388.96 1,382,498 -0.21(-0.05%)
May 19, 2022 389.62 399.16 385.77 389.16 1,121,161 -2.37(-0.61%)
May 18, 2022 405.51 411.14 389.87 391.53 1,215,580 -20.78(-5.04%)
May 17, 2022 403.48 413.38 401.96 412.32 1,085,780 +19.10(+4.86%)
May 16, 2022 395.24 399.41 391.73 393.22 806,286 -6.07(-1.52%)
May 13, 2022 386.57 402.09 384.52 399.30 1,607,177 +19.39(+5.10%)
May 12, 2022 372.95 383.07 369.73 379.90 1,817,796 +2.29(+0.61%)
May 11, 2022 385.78 394.87 376.51 377.61 1,712,601 -11.49(-2.95%)
May 10, 2022 391.94 396.30 380.61 389.10 1,522,036 +8.65(+2.27%)
May 09, 2022 392.20 396.98 378.22 380.45 1,720,717 -20.41(-5.09%)
May 06, 2022 400.76 409.79 393.30 400.86 1,343,861 -3.60(-0.89%)
May 05, 2022 417.43 418.06 398.44 404.46 1,563,612 -20.59(-4.84%)
May 04, 2022 412.22 425.76 399.49 425.06 1,448,583 +15.87(+3.88%)
May 03, 2022 404.74 412.40 401.93 409.18 781,918 +3.36(+0.83%)
May 02, 2022 393.07 406.27 390.00 405.82 1,576,831 +13.11(+3.34%)
Apr 29, 2022 404.49 412.34 391.57 392.71 1,424,789 -17.53(-4.27%)
Apr 28, 2022 396.62 414.62 391.62 410.24 1,683,791 +21.43(+5.51%)
Apr 27, 2022 386.63 398.53 385.76 388.81 1,476,694 -2.14(-0.55%)
Apr 26, 2022 403.56 404.26 390.49 390.95 1,987,017 -18.14(-4.43%)
Apr 25, 2022 399.00 409.19 397.81 409.08 2,160,986 +6.80(+1.69%)
Apr 22, 2022 410.79 413.07 401.61 402.28 1,554,445 -9.15(-2.22%)
Apr 21, 2022 427.92 432.67 409.31 411.44 1,224,281 -11.28(-2.67%)
Apr 20, 2022 430.36 434.09 421.22 422.71 1,301,061 -0.94(-0.22%)
Apr 19, 2022 412.92 424.55 410.82 423.65 1,032,993 +9.08(+2.19%)
Apr 18, 2022 405.48 418.24 404.98 414.57 1,234,388 +7.06(+1.73%)
Apr 14, 2022 421.84 421.94 406.99 407.52 2,008,198 -11.59(-2.77%)
Apr 13, 2022 412.94 422.01 410.39 419.11 1,123,888 +8.83(+2.15%)
Apr 12, 2022 420.24 423.34 408.13 410.28 2,004,351 -1.25(-0.30%)
Apr 11, 2022 413.95 417.42 410.58 411.53 1,459,960 -8.63(-2.05%)
Apr 08, 2022 427.28 427.44 419.49 420.17 1,530,934 -10.69(-2.48%)
Apr 07, 2022 429.33 434.72 421.84 430.86 1,194,261 +0.94(+0.22%)
Apr 06, 2022 431.14 437.73 426.24 429.92 1,644,346 -10.96(-2.49%)
Apr 05, 2022 458.37 458.76 439.70 440.88 1,378,871 -21.27(-4.60%)
Apr 04, 2022 455.95 462.80 454.24 462.15 920,259 +7.39(+1.62%)
Apr 01, 2022 465.71 466.80 447.98 454.76 1,834,275 -8.99(-1.94%)
Mar 31, 2022 474.20 476.30 462.51 463.75 1,145,936 -10.80(-2.28%)
Mar 30, 2022 486.43 488.16 472.03 474.55 1,111,866 -15.68(-3.20%)
Mar 29, 2022 486.88 491.00 480.33 490.23 1,052,351 +10.98(+2.29%)
Mar 28, 2022 472.70 479.24 465.89 479.24 930,319 +3.69(+0.78%)
Mar 25, 2022 476.10 477.39 467.66 475.55 1,056,952 -1.08(-0.23%)
Mar 24, 2022 458.40 477.00 456.52 476.63 1,701,764 +22.90(+5.05%)
Mar 23, 2022 461.19 466.84 453.59 453.72 1,203,162 -11.73(-2.52%)
Mar 22, 2022 462.04 470.95 461.58 465.45 983,746 +2.56(+0.55%)
Mar 21, 2022 462.01 466.68 454.61 462.88 1,635,955 -0.92(-0.20%)
Mar 18, 2022 451.75 465.68 448.96 463.81 1,705,652 +8.88(+1.95%)
Mar 17, 2022 447.01 454.92 443.56 454.92 1,408,429 +2.79(+0.62%)
Mar 16, 2022 437.29 452.20 432.55 452.14 1,659,202 +22.14(+5.15%)
Mar 15, 2022 415.22 431.01 412.62 430.00 1,356,509 +18.90(+4.60%)
Mar 14, 2022 423.58 425.78 409.16 411.10 1,937,204 -13.75(-3.24%)
Mar 11, 2022 440.47 441.28 423.99 424.85 2,223,673 -9.32(-2.15%)
Mar 10, 2022 435.42 435.85 425.63 434.17 1,637,647 -9.10(-2.05%)
Mar 09, 2022 439.75 446.61 434.75 443.27 1,584,837 +17.83(+4.19%)
Mar 08, 2022 420.28 440.98 413.27 425.44 2,693,503 +8.00(+1.92%)
Mar 07, 2022 440.79 443.93 417.35 417.44 1,998,685 -22.04(-5.02%)
Mar 04, 2022 447.06 451.00 434.53 439.48 1,514,581 -11.98(-2.65%)
Mar 03, 2022 463.95 464.09 448.71 451.46 1,422,526 -9.67(-2.10%)
Mar 02, 2022 450.64 464.35 449.59 461.13 970,159 +14.21(+3.18%)
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.