$92.74 +0.43 (%) iSh PHLX Semcn Shs - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOXX historical data

Date Open High Low Close Volume
7/2/201592.4993.0392.3592.74334,070
7/1/201593.4093.5492.1292.31480,783
6/30/201592.6092.8091.6892.091,456,820
6/29/201593.1793.8391.6991.76524,139
6/26/201595.9595.9594.0394.41608,859
6/25/201597.1597.4796.5896.82324,446
6/24/201597.7898.0296.8796.89247,437
6/23/201598.8699.0097.8598.18325,537
6/22/201598.6598.9298.1898.67299,870
6/19/201598.5798.8597.5297.84357,526
6/18/201597.2298.7997.2298.33265,595
6/17/201596.9997.3496.6096.96242,384
6/16/201596.4397.1296.2096.88226,400
6/15/201595.8196.6995.3596.61276,055
6/12/201597.2897.2896.6896.81218,982
6/11/201598.1398.1897.6097.69538,114
6/10/201596.9798.0696.9297.72436,252
6/9/201596.6496.7795.5496.52548,523
6/8/201598.5298.5296.3296.58455,897
6/5/201598.3098.7297.5498.43435,973
6/4/201598.9099.2498.1298.42595,750
6/3/2015100.50100.5999.2599.321,201,620
6/2/2015100.82100.8299.85100.00312,947
6/1/2015101.41101.80100.59101.13438,632
5/29/2015101.01101.48100.60101.07604,637
5/28/2015100.69101.17100.02100.69408,598
5/27/201597.09100.9297.04100.59438,725
5/26/201597.3997.4896.3596.79261,834
5/22/201597.2297.8897.2297.54137,042
5/21/201596.7797.4996.3597.34153,429
5/20/201596.7697.5496.4296.85286,199
5/19/201597.2397.7096.3096.64152,383
5/18/201596.1897.0495.9196.99208,508
5/15/201596.0796.4195.6496.05126,401
5/14/201595.4296.2495.0795.89292,085
5/13/201594.6895.4494.5094.76131,296
5/12/201594.6394.7593.7594.18332,036
5/11/201594.9895.3994.6595.04164,986
5/8/201594.8195.3894.7294.98218,973
5/7/201593.3894.1893.3894.04309,500
5/6/201593.4893.9192.3493.02465,822
5/5/201594.5294.7693.0493.13249,350
5/4/201595.6195.8194.9595.20220,780
5/1/201593.6795.6193.6495.39507,933
4/30/201593.4593.8092.2392.81774,705
4/29/201593.4393.9092.6593.62261,464
4/28/201594.1094.3492.8394.14400,861
4/27/201593.9495.0393.8294.05198,359
4/24/201595.2095.2693.2293.81210,226
4/23/201595.1695.7194.6495.38196,346
4/22/201596.1296.9095.3796.88150,254
4/21/201594.8896.2095.2095.53151,499
4/20/201594.5695.2694.5494.88132,741
4/17/201594.6794.6793.6394.08165,900
4/16/201594.9395.5894.9395.44174,391
4/15/201595.0096.1394.8895.85148,080
4/14/201595.2695.2693.9994.28221,385
4/13/201595.9596.3095.1295.25145,536
4/10/201595.5095.8295.3695.8288,295
4/9/201593.7495.5593.7495.43199,205
4/8/201593.4694.5193.4194.20292,084
4/7/201593.6394.4593.4793.65347,869
4/6/201592.3293.8291.8293.61353,579
4/2/201593.7994.0593.1293.20214,598
4/1/201593.7693.8292.6893.41208,450
3/31/201594.6894.8793.8794.02136,337
3/30/201594.5095.3493.9595.09425,076
3/27/201591.3494.2491.1393.89388,515
3/26/201590.4291.8989.2891.30473,522
3/25/201597.0197.1292.4692.57386,420
3/24/201598.2598.2597.2897.34193,383
3/23/201599.0399.1498.1498.18133,742
3/20/201598.3399.3198.2099.00154,149
3/19/201597.3097.8697.1697.6294,383
3/18/201596.6597.8795.4297.40155,461
3/17/201596.6896.8596.1496.68146,580
3/16/201596.4597.4196.3297.39219,189
3/13/201595.5296.1094.9095.93179,727
3/11/201595.5996.3095.2995.32118,676
3/10/201596.2796.5095.0995.11383,511
3/9/201596.5297.1396.4296.90173,347
3/6/201597.2997.4596.3396.60214,243
3/5/201597.8998.1797.2097.61244,459
3/4/201597.4197.5896.4597.55189,920
3/3/201599.1799.1797.5597.68397,401
3/2/201597.6899.5797.6799.52288,589
2/27/201597.1397.3496.5696.86116,730
2/26/201596.9597.3696.6497.1598,549
2/25/201596.7897.0196.2096.49129,321
2/24/201595.7197.0395.0696.99280,799
2/23/201596.2096.2095.3795.71224,352
2/20/201595.4896.3895.2596.31634,277
2/19/201595.3496.0295.2095.74217,212
2/18/201595.6295.7695.1095.48152,855
2/17/201595.3995.8495.1095.73797,777
2/13/201595.1995.7194.6195.43245,733
2/12/201593.5594.7993.5594.76311,837
2/11/201592.9893.6092.6793.27321,863
2/10/201591.0493.0090.7992.97419,727
2/9/201590.7690.7689.7089.93507,825
  • Showing 1-100 of 1,181 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!