iSh PHLX Semcn Shs  $82.57

down -0.07


1/8/2014 11:34 AM  |  NASDAQ : SOXX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOXX historical data

Date Open High Low Close Volume
7/31/201483.4083.6682.2882.64818,601
7/30/201484.2684.6183.8584.35572,771
7/29/201483.9684.3583.5383.54192,587
7/28/201483.8083.8482.6883.69600,625
7/25/201484.8384.9483.5883.77737,243
7/24/201486.2286.2385.4285.46307,183
7/23/201487.8587.8586.2186.26265,835
7/22/201488.0688.4387.8888.28114,076
7/21/201487.2687.8987.1387.71118,464
7/18/201486.6687.5386.5587.45201,814
7/17/201487.6987.7286.1986.32370,304
7/16/201488.2788.6688.1088.61102,716
7/15/201487.8988.1586.7887.59144,857
7/14/201487.9188.1687.5987.85312,470
7/11/201487.4487.6187.0787.42115,888
7/10/201486.5687.7586.2787.43156,983
7/9/201487.2487.8886.8987.83127,646
7/8/201487.6687.7686.4787.30175,266
7/7/201488.4288.4287.6487.77156,000
7/3/201488.1088.5188.1088.36105,589
7/2/201487.8687.9487.5487.81148,639
7/1/201486.7387.9286.6787.58102,345
6/30/201485.6786.4785.5486.4099,001
6/27/201485.1585.5185.0485.46158,896
6/26/201485.7985.7984.7285.3582,629
6/25/201485.2185.8284.8585.73145,105
6/24/201486.2986.6585.2085.37376,017
6/20/201486.5686.6386.2386.63228,604
6/19/201486.4786.4785.8286.37301,740
6/18/201486.7386.7385.6286.25232,729
6/17/201485.8386.7385.8386.61110,223
6/16/201485.3886.1485.3685.98253,663
6/13/201485.4185.7185.0285.47130,516
6/12/201484.8785.2284.3484.64290,674
6/11/201484.4685.2584.4484.93114,659
6/10/201484.3184.5483.9584.4966,393
6/9/201484.4384.7384.1484.2478,407
6/6/201483.9884.2483.8884.16110,873
6/5/201483.3983.8682.9983.6786,881
6/4/201482.7783.3882.6383.26212,191
6/3/201482.1682.9581.9482.89112,330
6/2/201482.2082.3581.5082.12126,518
5/30/201481.7181.7981.3681.6773,177
5/29/201481.6781.8481.4281.5750,279
5/28/201481.4381.6181.0081.4284,990
5/27/201480.8581.3080.6581.30193,268
5/23/201479.6380.3579.4580.3177,921
5/22/201479.3779.8779.3379.5588,069
5/21/201479.1179.4078.8279.1945,673
5/20/201479.1679.4578.3978.8179,413
5/19/201478.3479.3878.3479.19128,177
5/16/201477.8678.4577.6778.4068,075
5/15/201478.3778.4976.9877.54236,298
5/13/201480.0680.0679.1179.12107,379
5/12/201478.7679.8478.7479.7556,541
5/8/201478.0379.6577.7578.5746,372
5/7/201478.3578.3577.4078.0335,175
5/6/201478.3178.7077.9278.0074,220
5/5/201477.7678.5177.5478.3086,258
5/2/201477.9778.5677.8478.2322,058
5/1/201478.1278.9577.8077.9628,519
4/30/201477.6078.2377.5078.2151,868
4/29/201477.6678.0077.3077.8271,684
4/28/201478.1778.3476.1877.29294,255
4/25/201479.5579.5577.5877.7387,275
4/24/201480.5380.5879.3480.3682,563
4/23/201480.0780.2679.7179.91200,696
4/22/201479.4580.1979.2879.98207,000
4/21/201479.1079.2978.2879.27149,060
4/17/201477.5978.8877.5078.56118,215
4/16/201477.4577.5076.0077.11196,942
4/15/201476.8877.4775.9077.24159,258
4/14/201476.7577.1576.0276.74427,047
4/11/201476.4777.5475.9376.13389,952
4/10/201479.9379.9377.2677.34434,824
4/9/201479.3479.8578.9579.8157,987
4/8/201478.0879.0378.0778.9860,391
4/7/201478.4779.1277.5277.96265,731
4/4/201481.6081.6078.5678.67325,905
4/3/201480.9781.7080.6380.96118,177
4/2/201481.1181.1280.4280.84180,930
4/1/201480.0680.9680.0480.96206,996
3/31/201479.0779.9478.9379.69232,111
3/28/201478.1479.0378.0978.4171,423
3/27/201478.5078.7577.6977.90181,186
3/26/201480.2380.3078.4878.48128,065
3/25/201479.1679.8278.9779.38103,058
3/24/201479.7179.7778.3679.00242,583
3/21/201480.2780.3779.1479.32131,992
3/20/201478.3880.0678.2480.02177,911
3/19/201478.6679.1078.1178.57261,687
3/18/201477.8278.6777.5378.64179,443
3/17/201477.0777.7977.0777.5250,142
3/14/201476.9277.2376.5676.5759,496
3/13/201478.5178.6376.6177.01259,421
3/12/201477.3178.3177.1678.2848,560
3/11/201478.2578.4677.4477.6659,537
3/10/201478.2578.4077.7378.0950,052
3/7/201478.8278.8277.9878.22224,013
3/6/201478.0078.3877.7278.31142,616
Trading Center