Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

218.10 -0.82 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 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 (%)
May 09, 2024 218.93 219.34 217.06 218.10 1,874,329 -0.82(-0.37%)
May 08, 2024 216.60 219.13 216.37 218.92 3,212,165 +0.21(+0.10%)
May 07, 2024 220.98 221.57 218.71 218.71 2,819,486 -1.95(-0.88%)
May 06, 2024 218.01 220.68 217.16 220.66 2,441,326 +4.49(+2.08%)
May 03, 2024 215.85 217.41 214.48 216.17 3,467,137 +4.76(+2.25%)
May 02, 2024 210.30 212.16 206.52 211.41 3,954,494 +4.65(+2.25%)
May 01, 2024 210.01 213.84 205.59 206.76 7,010,078 -7.23(-3.38%)
Apr 30, 2024 217.60 220.00 213.93 213.99 3,577,226 -4.56(-2.09%)
Apr 29, 2024 216.52 218.76 214.97 218.55 3,246,400 +1.65(+0.76%)
Apr 26, 2024 212.15 217.82 211.66 216.90 3,812,631 +4.49(+2.11%)
Apr 25, 2024 208.04 213.83 206.93 212.41 3,902,593 +3.87(+1.86%)
Apr 24, 2024 211.38 212.50 206.74 208.54 4,073,503 +2.67(+1.30%)
Apr 23, 2024 203.05 206.86 202.50 205.87 3,638,358 +4.21(+2.09%)
Apr 22, 2024 200.44 203.11 198.02 201.66 4,493,580 +3.27(+1.65%)
Apr 19, 2024 204.80 206.12 197.43 198.39 6,406,632 -8.24(-3.99%)
Apr 18, 2024 208.86 210.23 205.97 206.63 5,370,547 -3.73(-1.77%)
Apr 17, 2024 217.10 217.44 209.90 210.36 4,795,521 -6.58(-3.03%)
Apr 16, 2024 215.40 218.00 214.51 216.94 2,450,761 +1.63(+0.76%)
Apr 15, 2024 221.05 221.86 214.24 215.31 3,170,704 -2.76(-1.27%)
Apr 12, 2024 221.49 221.76 217.64 218.07 3,210,362 -7.40(-3.28%)
Apr 11, 2024 221.88 225.87 220.06 225.47 2,452,323 +4.98(+2.26%)
Apr 10, 2024 220.84 223.43 219.22 220.49 3,610,262 -4.10(-1.83%)
Apr 09, 2024 224.44 225.30 220.75 224.59 3,171,843 +2.39(+1.08%)
Apr 08, 2024 222.94 224.11 221.31 222.20 1,865,061 +0.57(+0.26%)
Apr 05, 2024 220.00 223.00 218.58 221.63 2,428,251 +2.60(+1.19%)
Apr 04, 2024 228.51 229.17 218.56 219.03 3,743,314 -6.38(-2.83%)
Apr 03, 2024 222.17 226.99 222.14 225.41 1,854,095 +0.63(+0.28%)
Apr 02, 2024 224.54 225.26 222.40 224.78 2,383,414 -3.52(-1.54%)
Apr 01, 2024 226.06 231.45 226.06 228.30 2,997,417 +2.38(+1.05%)
Mar 28, 2024 225.42 225.95 225.90 225.92 1,794,251 +0.24(+0.11%)
Mar 27, 2024 225.39 225.76 221.40 225.68 4,161,581 +2.80(+1.26%)
Mar 26, 2024 226.19 226.88 222.83 222.88 4,412,845 -1.69(-0.75%)
Mar 25, 2024 222.25 226.61 221.71 224.57 2,282,083 -0.88(-0.39%)
Mar 22, 2024 224.16 227.10 223.45 225.45 2,658,909 +0.27(+0.12%)
Mar 21, 2024 227.37 229.28 224.76 225.18 4,059,228 +4.96(+2.25%)
Mar 20, 2024 217.06 220.80 215.31 220.22 3,388,957 +3.69(+1.70%)
Mar 19, 2024 215.52 217.47 212.44 216.54 3,562,594 -1.83(-0.84%)
Mar 18, 2024 222.27 223.11 218.15 218.37 3,143,036 -0.17(-0.08%)
Mar 15, 2024 217.18 221.14 216.88 218.54 4,109,497 -1.58(-0.72%)
Mar 14, 2024 223.34 224.61 217.90 220.12 4,664,620 -3.83(-1.71%)
Mar 13, 2024 226.82 227.14 222.58 223.94 3,266,832 -5.59(-2.44%)
Mar 12, 2024 227.75 229.66 223.76 229.54 3,601,094 +4.67(+2.07%)
Mar 11, 2024 225.27 226.56 222.29 224.87 4,503,433 -3.03(-1.33%)
Mar 08, 2024 238.31 239.76 227.74 227.90 10,493,861 -9.61(-4.05%)
Mar 07, 2024 232.55 238.46 232.41 237.51 4,799,164 -451.39(-65.52%)
Mar 06, 2024 686.38 696.14 681.24 688.90 1,843,960 +16.52(+2.46%)
Mar 05, 2024 677.53 682.23 665.00 672.37 2,411,500 -13.45(-1.96%)
Mar 04, 2024 686.68 693.32 682.03 685.82 2,440,119 +6.67(+0.98%)
Mar 01, 2024 658.96 682.07 658.21 679.15 2,043,047 +27.72(+4.26%)
Feb 29, 2024 642.10 652.73 640.09 651.42 1,126,401 +17.18(+2.71%)
Feb 28, 2024 634.35 637.63 631.26 634.24 973,957 -7.21(-1.12%)
Feb 27, 2024 645.19 646.84 639.80 641.46 1,520,687 -0.64(-0.10%)
Feb 26, 2024 642.23 644.96 637.63 642.09 1,253,284 +6.27(+0.99%)
Feb 23, 2024 645.99 649.32 632.43 635.82 1,703,461 -6.93(-1.08%)
Feb 22, 2024 636.68 646.22 633.86 642.75 2,224,690 +30.19(+4.93%)
Feb 21, 2024 607.03 612.71 603.82 612.56 1,492,229 -1.41(-0.23%)
Feb 20, 2024 618.63 620.85 604.51 613.97 1,848,571 -10.51(-1.68%)
Feb 16, 2024 632.75 637.60 622.63 624.48 1,369,251 -3.56(-0.57%)
Feb 15, 2024 632.72 633.49 625.25 628.04 947,065 -0.60(-0.10%)
Feb 14, 2024 622.63 628.96 619.93 628.64 1,078,612 +13.89(+2.26%)
Feb 13, 2024 609.45 621.40 606.48 614.75 2,184,073 -12.90(-2.05%)
Feb 12, 2024 628.86 639.26 625.12 627.65 1,434,084 -1.14(-0.18%)
Feb 09, 2024 620.27 629.79 616.62 628.79 1,174,345 +12.28(+1.99%)
Feb 08, 2024 608.00 620.97 607.77 616.51 920,444 +10.42(+1.72%)
Feb 07, 2024 601.19 606.66 594.93 606.09 1,614,519 +9.13(+1.53%)
Feb 06, 2024 605.71 606.18 590.26 596.96 1,208,336 -7.04(-1.17%)
Feb 05, 2024 600.95 607.01 594.32 604.00 1,579,556 +8.14(+1.37%)
Feb 02, 2024 588.33 597.24 586.73 595.86 1,601,999 +7.51(+1.28%)
Feb 01, 2024 587.82 589.81 580.64 588.35 1,147,284 +2.90(+0.49%)
Jan 31, 2024 584.82 596.16 580.23 585.45 2,193,392 -8.60(-1.45%)
Jan 30, 2024 599.77 603.44 591.58 594.05 1,019,409 -9.32(-1.54%)
Jan 29, 2024 598.34 603.37 593.96 603.37 1,156,023 +6.21(+1.04%)
Jan 26, 2024 601.15 605.23 595.09 597.16 1,929,081 -16.54(-2.70%)
Jan 25, 2024 626.74 627.15 610.61 613.70 1,301,017 -1.71(-0.28%)
Jan 24, 2024 613.58 623.59 608.78 615.41 2,095,879 +8.83(+1.46%)
Jan 23, 2024 602.80 607.30 597.08 606.58 1,088,124 +4.00(+0.66%)
Jan 22, 2024 605.59 610.46 597.06 602.59 1,762,641 +1.97(+0.33%)
Jan 19, 2024 585.29 601.40 582.32 600.62 1,777,423 +22.61(+3.91%)
Jan 18, 2024 575.07 578.77 568.85 578.01 1,183,905 +18.47(+3.30%)
Jan 17, 2024 558.95 560.20 550.05 559.54 1,656,765 -5.17(-0.92%)
Jan 16, 2024 557.51 568.53 554.64 564.71 1,384,861 +7.89(+1.42%)
Jan 12, 2024 560.04 562.75 554.12 556.82 759,789 -2.47(-0.44%)
Jan 11, 2024 558.02 562.92 548.36 559.29 1,231,496 +2.06(+0.37%)
Jan 10, 2024 560.38 560.50 550.19 557.23 939,823 -1.88(-0.34%)
Jan 09, 2024 552.62 563.40 551.79 559.11 981,338 +0.19(+0.03%)
Jan 08, 2024 545.01 560.38 544.86 558.92 1,063,590 +17.63(+3.26%)
Jan 05, 2024 539.31 546.04 537.61 541.29 1,297,770 +2.99(+0.55%)
Jan 04, 2024 534.29 543.77 533.10 538.30 1,246,637 -4.57(-0.84%)
Jan 03, 2024 544.97 548.06 540.71 542.87 1,357,380 -11.92(-2.15%)
Jan 02, 2024 565.77 565.77 550.07 554.78 1,086,070 -20.73(-3.60%)
Dec 29, 2023 579.89 581.05 572.41 575.51 484,616 -4.26(-0.73%)
Dec 28, 2023 582.21 583.31 579.01 579.77 350,999 -1.09(-0.19%)
Dec 27, 2023 582.02 583.00 577.65 580.86 625,447 +1.49(+0.26%)
Dec 26, 2023 571.91 581.67 571.91 579.37 634,830 +10.06(+1.77%)
Dec 22, 2023 570.20 572.72 565.25 569.31 788,650 +1.82(+0.32%)
Dec 21, 2023 564.14 568.53 561.52 567.49 862,829 +15.28(+2.77%)
Dec 20, 2023 564.82 568.11 552.21 552.21 1,118,997 -16.87(-2.96%)
Dec 19, 2023 566.86 570.22 566.14 569.08 638,655 +3.02(+0.53%)
Dec 18, 2023 567.62 568.56 560.90 566.05 758,350 -1.58(-0.28%)
Dec 15, 2023 567.18 574.01 566.40 567.63 1,351,350 +2.10(+0.37%)
Dec 14, 2023 554.72 567.12 554.72 565.53 1,126,267 +15.25(+2.77%)
Dec 13, 2023 542.01 553.41 539.99 550.27 1,913,317 +8.35(+1.54%)
Dec 12, 2023 535.34 542.01 534.39 541.93 743,137 +3.88(+0.72%)
Dec 11, 2023 525.18 539.72 524.62 538.05 1,329,022 +17.75(+3.41%)
Dec 08, 2023 515.01 522.58 514.79 520.30 1,406,627 +4.08(+0.79%)
Dec 07, 2023 507.48 517.82 505.46 516.22 640,385 +13.48(+2.68%)
Dec 06, 2023 513.21 513.50 502.16 502.74 896,867 -3.12(-0.62%)
Dec 05, 2023 503.88 507.21 501.67 505.87 857,655 -2.89(-0.57%)
Dec 04, 2023 509.27 509.79 501.42 508.76 604,685 -5.76(-1.12%)
Dec 01, 2023 509.46 515.48 505.49 514.52 574,922 +2.40(+0.47%)
Nov 30, 2023 516.52 517.04 507.99 512.12 806,461 -3.60(-0.70%)
Nov 29, 2023 517.41 523.46 514.85 515.72 1,224,538 +5.53(+1.08%)
Nov 28, 2023 510.24 512.88 506.08 510.18 618,092 -3.00(-0.58%)
Nov 27, 2023 512.00 517.54 510.72 513.18 606,742 -0.72(-0.14%)
Nov 24, 2023 513.50 514.48 511.69 513.90 172,678 +0.37(+0.07%)
Nov 22, 2023 515.32 521.65 512.10 513.53 683,506 +1.64(+0.32%)
Nov 21, 2023 517.37 517.37 509.26 511.90 1,003,250 -9.75(-1.87%)
Nov 20, 2023 513.51 523.43 513.34 521.65 496,274 +7.58(+1.47%)
Nov 17, 2023 508.90 515.07 508.06 514.07 607,049 +3.59(+0.70%)
Nov 16, 2023 508.09 512.00 506.37 510.48 760,318 +0.25(+0.05%)
Nov 15, 2023 509.70 514.04 506.38 510.23 1,706,712 +3.68(+0.73%)
Nov 14, 2023 500.84 508.06 499.97 506.55 923,218 +18.07(+3.70%)
Nov 13, 2023 489.41 490.16 485.31 488.49 650,237 -4.80(-0.97%)
Nov 10, 2023 480.11 494.83 478.13 493.29 745,769 +19.12(+4.03%)
Nov 09, 2023 479.56 485.26 473.21 474.17 796,252 -2.28(-0.48%)
Nov 08, 2023 476.42 478.69 473.16 476.45 745,287 +0.48(+0.10%)
Nov 07, 2023 471.93 478.06 471.20 475.97 519,545 +3.01(+0.64%)
Nov 06, 2023 474.61 475.92 468.49 472.96 580,744 -0.88(-0.19%)
Nov 03, 2023 466.82 477.28 465.95 473.84 778,081 +12.13(+2.63%)
Nov 02, 2023 460.41 465.01 455.69 461.71 909,893 +10.26(+2.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.