Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

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

242.65 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,830,678 +3.46(+1.44%)
Jun 07, 2024 240.53 241.24 238.05 239.71 2,055,314 -0.72(-0.30%)
Jun 06, 2024 242.66 242.66 238.63 240.43 2,264,043 -1.99(-0.82%)
Jun 05, 2024 236.40 242.58 235.56 242.42 3,753,572 +10.16(+4.37%)
Jun 04, 2024 233.70 234.06 230.50 232.26 2,249,142 -1.83(-0.78%)
Jun 03, 2024 237.50 237.64 229.91 234.09 1,817,756 +0.38(+0.16%)
May 31, 2024 236.48 237.05 227.21 233.71 2,994,835 -1.92(-0.81%)
May 30, 2024 237.35 238.03 234.39 235.63 1,542,854 -1.65(-0.69%)
May 29, 2024 237.83 238.88 236.96 237.28 2,062,210 -5.00(-2.07%)
May 28, 2024 241.04 243.32 238.54 242.28 2,825,480 +4.03(+1.69%)
May 24, 2024 235.74 239.04 234.70 238.26 2,453,251 +4.63(+1.98%)
May 23, 2024 240.52 240.61 231.86 233.62 4,710,204 -1.32(-0.56%)
May 22, 2024 234.37 235.55 232.51 234.94 3,491,886 +2.73(+1.17%)
May 21, 2024 229.89 232.60 229.78 232.21 2,181,578 -0.75(-0.32%)
May 20, 2024 228.98 234.42 228.55 232.96 2,555,725 +5.01(+2.20%)
May 17, 2024 230.71 231.10 226.13 227.95 1,808,381 -1.30(-0.57%)
May 16, 2024 230.33 232.14 229.17 229.25 2,882,090 -1.13(-0.49%)
May 15, 2024 226.46 230.53 225.21 230.38 3,076,244 +6.29(+2.81%)
May 14, 2024 220.25 224.27 220.04 224.08 2,152,091 +3.66(+1.66%)
May 13, 2024 220.92 221.80 220.05 220.42 1,845,158 +0.46(+0.21%)
May 10, 2024 220.21 222.14 218.99 219.96 3,083,132 +2.14(+0.98%)
May 09, 2024 218.65 219.06 216.78 217.82 1,876,720 -0.82(-0.37%)
May 08, 2024 216.32 218.85 216.09 218.64 3,216,264 +0.21(+0.10%)
May 07, 2024 220.70 221.29 218.43 218.43 2,823,084 -1.95(-0.88%)
May 06, 2024 217.73 220.40 216.88 220.38 2,444,441 +4.48(+2.08%)
May 03, 2024 215.57 217.13 214.21 215.89 3,471,561 +4.75(+2.25%)
May 02, 2024 210.03 211.89 206.26 211.14 3,959,540 +4.64(+2.25%)
May 01, 2024 209.74 213.57 205.33 206.50 7,019,024 -7.22(-3.38%)
Apr 30, 2024 217.32 219.72 213.66 213.72 3,581,791 -4.55(-2.09%)
Apr 29, 2024 216.24 218.48 214.70 218.27 3,250,543 +1.65(+0.76%)
Apr 26, 2024 211.88 217.54 211.39 216.62 3,817,496 +4.48(+2.11%)
Apr 25, 2024 207.78 213.56 206.67 212.14 3,907,573 +3.87(+1.86%)
Apr 24, 2024 211.11 212.23 206.48 208.27 4,078,701 +2.67(+1.30%)
Apr 23, 2024 202.79 206.60 202.24 205.61 3,643,001 +4.21(+2.09%)
Apr 22, 2024 200.19 202.85 197.77 201.40 4,499,314 +3.27(+1.65%)
Apr 19, 2024 204.54 205.86 197.18 198.14 6,414,808 -8.23(-3.99%)
Apr 18, 2024 208.59 209.96 205.71 206.37 5,377,400 -3.73(-1.77%)
Apr 17, 2024 216.82 217.16 209.63 210.09 4,801,641 -6.57(-3.03%)
Apr 16, 2024 215.12 217.72 214.24 216.66 2,453,888 +1.63(+0.76%)
Apr 15, 2024 220.77 221.58 213.97 215.04 3,174,750 -2.76(-1.27%)
Apr 12, 2024 221.21 221.48 217.36 217.79 3,214,459 -7.39(-3.28%)
Apr 11, 2024 221.60 225.58 219.78 225.18 2,455,452 +4.97(+2.26%)
Apr 10, 2024 220.56 223.14 218.95 220.21 3,614,869 -4.09(-1.83%)
Apr 09, 2024 224.15 225.01 220.47 224.30 3,175,890 +2.39(+1.08%)
Apr 08, 2024 222.66 223.82 221.03 221.92 1,867,441 +0.57(+0.26%)
Apr 05, 2024 219.72 222.72 218.30 221.35 2,431,349 +2.60(+1.19%)
Apr 04, 2024 228.22 228.88 218.28 218.75 3,748,091 -6.37(-2.83%)
Apr 03, 2024 221.89 226.70 221.86 225.12 1,856,461 +0.63(+0.28%)
Apr 02, 2024 224.25 224.97 222.12 224.49 2,386,455 -3.51(-1.54%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.