Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

243.90 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 247.41 247.52 239.65 243.90 5,273,688 +0.73(+0.30%)
Jul 17, 2024 252.74 253.66 242.78 243.17 9,099,133 -18.62(-7.11%)
Jul 16, 2024 261.53 262.14 257.59 261.79 2,594,971 +1.61(+0.62%)
Jul 15, 2024 261.35 263.63 258.59 260.18 3,201,907 +0.29(+0.11%)
Jul 12, 2024 257.84 264.42 256.56 259.89 2,933,354 +3.13(+1.22%)
Jul 11, 2024 267.15 267.24 255.97 256.76 4,694,716 -8.73(-3.29%)
Jul 10, 2024 261.87 266.00 260.58 265.49 3,074,874 +6.02(+2.32%)
Jul 09, 2024 260.75 262.08 257.13 259.47 2,375,938 -0.12(-0.05%)
Jul 08, 2024 256.71 259.90 256.69 259.59 2,294,102 +4.83(+1.90%)
Jul 05, 2024 256.28 256.82 253.28 254.76 1,823,852 +0.50(+0.20%)
Jul 03, 2024 250.72 255.58 249.38 254.26 1,392,248 +4.17(+1.67%)
Jul 02, 2024 245.20 250.17 245.00 250.09 1,617,270 +3.47(+1.41%)
Jul 01, 2024 246.49 246.91 241.97 246.62 2,330,371 -0.01(-0.00%)
Jun 28, 2024 245.85 251.46 244.67 246.63 3,851,384 +2.47(+1.01%)
Jun 27, 2024 244.94 246.75 242.70 244.16 2,363,517 -1.26(-0.51%)
Jun 26, 2024 246.21 247.66 242.71 245.42 1,933,179 -0.96(-0.39%)
Jun 25, 2024 244.60 246.52 241.78 246.38 2,600,071 +3.73(+1.54%)
Jun 24, 2024 247.53 249.04 242.52 242.65 3,957,146 -7.13(-2.85%)
Jun 21, 2024 250.14 252.69 246.94 249.78 3,196,229 -2.46(-0.98%)
Jun 20, 2024 259.66 260.12 250.82 252.24 3,919,034 -7.04(-2.72%)
Jun 18, 2024 257.00 260.65 256.49 259.28 3,071,503 +3.26(+1.27%)
Jun 17, 2024 253.73 256.50 250.62 256.02 3,052,408 +3.98(+1.58%)
Jun 14, 2024 250.80 252.78 249.73 252.04 2,567,613 -0.91(-0.36%)
Jun 13, 2024 252.06 254.08 249.51 252.95 3,516,064 +2.72(+1.09%)
Jun 12, 2024 247.70 251.16 247.17 250.23 3,093,293 +6.86(+2.82%)
Jun 11, 2024 241.90 243.71 239.50 243.37 1,661,774 +0.20(+0.08%)
Jun 10, 2024 237.86 243.86 237.52 243.17 1,830,675 +3.46(+1.44%)
Jun 07, 2024 240.53 241.24 238.05 239.71 2,055,311 -0.72(-0.30%)
Jun 06, 2024 242.66 242.66 238.64 240.43 2,264,040 -1.99(-0.82%)
Jun 05, 2024 236.40 242.58 235.56 242.42 3,753,567 +10.16(+4.37%)
Jun 04, 2024 233.70 234.06 230.50 232.26 2,249,139 -1.83(-0.78%)
Jun 03, 2024 237.50 237.65 229.91 234.09 1,817,754 +0.38(+0.16%)
May 31, 2024 236.48 237.05 227.21 233.71 2,994,831 -1.92(-0.81%)
May 30, 2024 237.35 238.03 234.39 235.63 1,542,852 -1.65(-0.69%)
May 29, 2024 237.83 238.88 236.96 237.28 2,062,207 -5.00(-2.06%)
May 28, 2024 241.04 243.32 238.54 242.28 2,825,476 +4.03(+1.69%)
May 24, 2024 235.74 239.04 234.70 238.26 2,453,248 +4.63(+1.98%)
May 23, 2024 240.52 240.61 231.86 233.62 4,710,198 -1.32(-0.56%)
May 22, 2024 234.37 235.55 232.51 234.94 3,491,882 +2.73(+1.17%)
May 21, 2024 229.89 232.60 229.78 232.21 2,181,575 -0.75(-0.32%)
May 20, 2024 228.98 234.42 228.55 232.96 2,555,722 +5.01(+2.20%)
May 17, 2024 230.71 231.10 226.13 227.95 1,808,379 -1.30(-0.57%)
May 16, 2024 230.33 232.14 229.17 229.25 2,882,086 -1.13(-0.49%)
May 15, 2024 226.46 230.53 225.21 230.38 3,076,240 +6.29(+2.81%)
May 14, 2024 220.25 224.27 220.04 224.08 2,152,088 +3.66(+1.66%)
May 13, 2024 220.92 221.80 220.05 220.42 1,845,156 +0.46(+0.21%)
May 10, 2024 220.21 222.14 218.99 219.96 3,083,128 +2.14(+0.98%)
May 09, 2024 218.65 219.06 216.78 217.82 1,876,718 -0.82(-0.37%)
May 08, 2024 216.32 218.85 216.09 218.64 3,216,260 +0.21(+0.10%)
May 07, 2024 220.70 221.29 218.43 218.43 2,823,080 -1.95(-0.88%)
May 06, 2024 217.73 220.40 216.88 220.38 2,444,438 +4.48(+2.08%)
May 03, 2024 215.57 217.13 214.21 215.90 3,471,557 +4.75(+2.25%)
May 02, 2024 210.03 211.89 206.26 211.14 3,959,535 +4.64(+2.25%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.