Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

243.37 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 11, 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 (%)
Oct 31, 2023 436.89 441.64 431.37 440.51 640,087 +3.99(+0.91%)
Oct 30, 2023 439.28 442.10 431.77 436.51 926,245 -5.92(-1.34%)
Oct 27, 2023 443.94 446.62 440.42 442.44 815,821 +4.71(+1.08%)
Oct 26, 2023 442.30 447.48 435.75 437.73 1,508,633 -2.62(-0.59%)
Oct 25, 2023 452.83 454.36 438.04 440.35 1,082,175 -18.55(-4.04%)
Oct 24, 2023 455.51 459.79 453.37 458.90 747,422 +6.14(+1.36%)
Oct 23, 2023 452.64 460.55 447.83 452.75 951,816 -2.59(-0.57%)
Oct 20, 2023 462.00 465.25 454.52 455.34 1,008,732 -6.68(-1.45%)
Oct 19, 2023 473.53 474.80 460.36 462.02 1,472,380 -7.23(-1.54%)
Oct 18, 2023 469.70 473.28 466.77 469.25 959,093 -8.61(-1.80%)
Oct 17, 2023 471.77 481.27 466.34 477.87 820,232 -3.51(-0.73%)
Oct 16, 2023 476.26 483.15 476.51 481.38 579,728 +6.72(+1.42%)
Oct 13, 2023 488.92 489.49 473.75 474.66 852,057 -13.28(-2.72%)
Oct 12, 2023 487.51 494.94 483.24 487.94 1,021,559 +1.25(+0.26%)
Oct 11, 2023 484.72 487.68 480.91 486.70 999,027 +3.63(+0.75%)
Oct 10, 2023 478.44 487.37 476.46 483.06 623,215 +6.11(+1.28%)
Oct 09, 2023 473.01 478.30 469.50 476.95 696,295 -1.19(-0.25%)
Oct 06, 2023 465.68 480.48 462.60 478.15 1,278,340 +10.06(+2.15%)
Oct 05, 2023 470.49 472.30 463.77 468.09 636,904 -2.28(-0.48%)
Oct 04, 2023 466.47 471.78 463.06 470.37 1,098,055 +6.16(+1.33%)
Oct 03, 2023 469.60 476.19 460.93 464.20 898,032 -9.81(-2.07%)
Oct 02, 2023 472.66 477.75 468.27 474.01 824,651 +2.38(+0.50%)
Sep 29, 2023 476.73 478.45 470.18 471.63 938,186 +1.70(+0.36%)
Sep 28, 2023 460.43 474.89 458.53 469.93 1,229,866 +8.54(+1.85%)
Sep 27, 2023 461.10 464.86 454.53 461.39 912,631 +4.03(+0.88%)
Sep 26, 2023 462.02 463.20 455.32 457.36 786,353 -8.46(-1.82%)
Sep 25, 2023 460.27 466.00 461.92 465.81 533,439 +3.38(+0.73%)
Sep 22, 2023 462.98 467.04 460.61 462.43 804,903 +3.82(+0.83%)
Sep 21, 2023 461.65 464.59 458.40 458.61 851,085 -8.62(-1.85%)
Sep 20, 2023 477.19 479.20 467.07 467.23 713,357 -7.80(-1.64%)
Sep 19, 2023 477.64 477.90 472.50 475.03 521,972 -4.04(-0.84%)
Sep 18, 2023 473.78 480.82 472.82 479.07 578,729 +1.63(+0.34%)
Sep 15, 2023 488.71 488.71 475.02 477.44 974,588 -14.19(-2.89%)
Sep 14, 2023 492.87 493.69 486.98 491.63 679,302 +3.49(+0.72%)
Sep 13, 2023 485.51 493.07 484.99 488.14 983,278 +2.49(+0.51%)
Sep 12, 2023 486.57 493.93 485.30 485.65 577,994 -4.16(-0.85%)
Sep 11, 2023 496.23 496.32 483.20 489.80 478,031 -0.28(-0.06%)
Sep 08, 2023 491.59 495.16 488.04 490.08 448,073 -2.55(-0.52%)
Sep 07, 2023 492.60 494.04 486.42 492.63 1,302,586 -11.54(-2.29%)
Sep 06, 2023 506.42 509.78 498.51 504.17 674,656 -3.67(-0.72%)
Sep 05, 2023 506.22 511.82 503.50 507.84 628,626 -0.17(-0.03%)
Sep 01, 2023 510.07 511.24 504.34 508.01 635,529 +1.32(+0.26%)
Aug 31, 2023 501.39 509.61 501.39 506.69 708,171 +3.48(+0.69%)
Aug 30, 2023 499.35 505.27 495.78 503.21 1,032,143 +2.36(+0.47%)
Aug 29, 2023 485.59 502.50 484.88 500.85 916,708 +12.82(+2.63%)
Aug 28, 2023 486.67 489.38 483.06 488.03 573,242 +6.10(+1.27%)
Aug 25, 2023 479.74 486.05 472.29 481.93 1,154,367 +2.06(+0.43%)
Aug 24, 2023 505.63 505.90 478.77 479.86 1,628,031 -16.40(-3.31%)
Aug 23, 2023 483.51 498.01 482.97 496.26 1,009,696 +9.94(+2.04%)
Aug 22, 2023 496.65 497.25 484.67 486.32 690,900 -4.33(-0.88%)
Aug 21, 2023 479.20 491.37 478.43 490.65 926,066 +13.70(+2.87%)
Aug 18, 2023 469.23 478.65 468.24 476.94 777,968 +2.55(+0.54%)
Aug 17, 2023 479.97 481.05 472.90 474.39 880,893 -4.68(-0.98%)
Aug 16, 2023 488.01 488.50 478.70 479.08 954,053 -9.45(-1.94%)
Aug 15, 2023 494.26 495.85 487.97 488.53 764,857 -8.30(-1.67%)
Aug 14, 2023 481.04 496.95 479.39 496.83 1,051,488 +13.93(+2.88%)
Aug 11, 2023 488.82 489.16 482.02 482.90 1,304,300 -12.00(-2.42%)
Aug 10, 2023 500.87 506.19 491.53 494.89 1,287,123 -2.00(-0.40%)
Aug 09, 2023 505.84 506.04 495.90 496.90 1,084,145 -9.29(-1.83%)
Aug 08, 2023 506.33 506.76 499.40 506.19 929,672 -8.19(-1.59%)
Aug 07, 2023 512.67 515.03 509.56 514.37 760,131 +5.36(+1.05%)
Aug 04, 2023 507.97 516.09 503.41 509.01 1,390,590 -0.80(-0.16%)
Aug 03, 2023 505.00 513.50 503.12 509.82 1,464,757 -1.31(-0.26%)
Aug 02, 2023 524.72 524.85 508.08 511.13 1,571,529 -20.34(-3.83%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.