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 )

243.00 -0.48 (-0.20%)
Streaming Delayed Price Updated: 3:47 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 (%)
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%)
Aug 01, 2023 526.27 532.59 524.64 531.47 454,779 +0.34(+0.06%)
Jul 31, 2023 530.87 532.70 527.85 531.13 547,306 +2.19(+0.41%)
Jul 28, 2023 527.50 530.73 522.34 528.94 948,173 +11.30(+2.18%)
Jul 27, 2023 521.30 528.46 514.74 517.64 1,280,653 +9.55(+1.88%)
Jul 26, 2023 508.77 512.38 502.52 508.08 879,687 -7.11(-1.38%)
Jul 25, 2023 509.60 518.26 509.60 515.20 627,352 +8.52(+1.68%)
Jul 24, 2023 506.68 510.27 504.04 506.67 518,820 -0.02(-0.00%)
Jul 21, 2023 507.62 511.43 503.85 506.69 849,192 +4.54(+0.90%)
Jul 20, 2023 511.81 513.59 499.88 502.16 1,708,420 -18.95(-3.64%)
Jul 19, 2023 528.05 528.43 519.81 521.11 832,945 -6.26(-1.19%)
Jul 18, 2023 524.13 529.09 520.03 527.37 896,755 +0.97(+0.18%)
Jul 17, 2023 514.28 529.00 511.12 526.40 983,903 +12.30(+2.39%)
Jul 14, 2023 520.66 525.33 511.97 514.09 1,721,724 -6.51(-1.25%)
Jul 13, 2023 515.47 521.78 513.49 520.60 937,507 +10.54(+2.07%)
Jul 12, 2023 507.98 510.99 505.11 510.06 1,434,337 +9.33(+1.86%)
Jul 11, 2023 502.45 503.37 493.51 500.74 796,340 +0.02(+0.00%)
Jul 10, 2023 492.05 501.15 491.55 500.72 615,939 +10.21(+2.08%)
Jul 07, 2023 491.22 498.31 489.71 490.51 612,904 +0.21(+0.04%)
Jul 06, 2023 488.13 491.12 484.12 490.30 1,160,490 -6.26(-1.26%)
Jul 05, 2023 504.39 505.43 496.40 496.56 948,146 -11.22(-2.21%)
Jul 03, 2023 505.62 509.00 502.21 507.78 271,943 +4.48(+0.89%)
Jun 30, 2023 501.11 505.32 499.32 503.31 543,673 +7.66(+1.55%)
Jun 29, 2023 497.52 497.87 491.54 495.65 562,119 +0.14(+0.03%)
Jun 28, 2023 491.30 499.71 490.77 495.51 978,158 -3.85(-0.77%)
Jun 27, 2023 484.20 500.20 482.36 499.36 927,137 +16.86(+3.49%)
Jun 26, 2023 484.32 491.75 482.48 482.50 819,942 +1.56(+0.32%)
Jun 23, 2023 481.68 484.00 478.75 480.94 691,640 -8.62(-1.76%)
Jun 22, 2023 483.98 491.60 483.31 489.57 1,228,491 +2.27(+0.47%)
Jun 21, 2023 496.33 498.81 486.73 487.29 1,386,926 -12.18(-2.44%)
Jun 20, 2023 501.24 505.64 495.07 499.47 680,081 -4.08(-0.81%)
Jun 16, 2023 513.36 513.41 502.82 503.55 1,665,132 -4.69(-0.92%)
Jun 15, 2023 506.57 511.99 504.60 508.24 2,204,014 -4.24(-0.83%)
Jun 14, 2023 503.42 512.72 500.48 512.48 2,855,670 +7.17(+1.42%)
Jun 13, 2023 506.64 508.58 499.56 505.30 1,398,994 +6.68(+1.34%)
Jun 12, 2023 488.73 499.10 488.14 498.62 887,145 +15.56(+3.22%)
Jun 09, 2023 487.25 490.56 480.80 483.07 846,441 +1.27(+0.26%)
Jun 08, 2023 478.31 482.99 475.85 481.80 915,637 +4.88(+1.02%)
Jun 07, 2023 480.77 487.54 475.83 476.92 1,311,774 -0.70(-0.15%)
Jun 06, 2023 468.59 479.94 467.88 477.62 1,088,505 +5.70(+1.21%)
Jun 05, 2023 477.59 477.86 469.50 471.92 911,409 -7.42(-1.55%)
Jun 02, 2023 484.14 485.53 475.86 479.34 1,116,565 -1.13(-0.24%)
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.