iShares PHLX Semiconductor $78.56

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : SOXX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOXX historical data

Date Open High Low Close Volume
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
3/5/201477.7477.9877.4977.7796,359
3/4/201477.2677.7577.2677.62296,586
3/3/201476.1476.4275.6176.2789,849
2/28/201476.8277.0476.2276.7554,574
2/27/201476.8076.9476.2976.8165,577
2/26/201476.5677.3676.4976.8254,794
2/25/201476.5376.7775.9476.3081,064
2/24/201476.7977.1876.7076.7155,694
2/21/201476.8977.0376.2176.41130,131
2/20/201476.2576.8276.1176.7495,030
2/19/201476.0976.5676.0176.2246,575
2/18/201476.1976.3575.7276.2956,515
2/14/201475.5176.1875.3376.09388,868
2/13/201474.4175.6374.2775.60115,799
2/12/201474.3074.8374.3074.75135,961
2/11/201473.2674.2873.2674.10274,596
2/10/201472.8773.2372.8273.14115,591
2/7/201471.9272.8471.6872.77133,056
2/6/201470.6471.7570.6471.64151,939
2/5/201470.1370.8169.7170.52202,077
2/4/201470.5270.5570.0270.43316,549
2/3/201471.8671.8670.1670.31579,277
1/31/201471.3472.1971.2971.92174,900
1/30/201471.9872.4671.7572.25437,906
1/29/201471.1671.9871.1671.35307,232
1/28/201471.3371.7770.9671.62165,815
1/27/201471.9872.1270.9071.33275,171
1/24/201473.1073.2271.7871.83375,335
1/23/201473.8873.9273.1573.5495,173
1/22/201473.4874.3973.3474.28149,432
1/21/201473.3773.5372.9373.49170,332
1/17/201473.1273.5672.9273.09181,777
1/16/201473.6573.8873.3573.49208,477
1/15/201473.6274.1273.5173.87252,959
1/14/201471.8673.3671.8673.22127,670
1/13/201472.3872.6171.4571.68180,965
1/10/201472.2272.6172.1572.5051,963
1/9/201472.8772.8771.9072.1771,078
1/8/201472.2072.7872.0072.71114,218
1/7/201471.2971.7571.2071.64131,574
1/6/201471.5271.5271.0271.15245,773
1/3/201471.7071.7071.2271.50142,561
1/2/201472.2772.2771.4171.71288,593
12/31/201372.3172.7372.3172.71295,726
12/30/201371.9472.2371.8872.0390,264
12/27/201371.9172.1071.8871.91493,215
12/26/201371.8772.0071.7271.8584,167
12/24/201371.5171.8271.5071.5725,739
12/23/201371.1671.4971.0971.41145,093
12/20/201370.5371.2670.5371.11302,826
12/19/201370.8070.8070.2070.4863,995
12/18/201370.4570.9669.3870.77126,967
12/17/201369.7370.5769.7370.4055,487
12/16/201369.2870.1069.2869.6793,942
12/13/201369.1869.1968.6868.8245,872
12/12/201369.5069.5768.8268.9656,243
12/11/201370.2070.3169.4069.53107,581
12/10/201370.2870.4670.0370.1443,627
12/9/201370.4870.6270.2570.3363,604
12/6/201370.0970.3370.0570.1793,043
12/5/201369.2969.6869.2569.3649,943
12/4/201369.4069.7068.7769.22281,534
12/3/201369.1369.7769.1369.54227,514
12/2/201369.4669.6669.2269.3058,383
11/29/201369.3869.7069.3769.4739,182
11/27/201368.9569.4468.7569.36407,838
11/26/201368.6469.2968.6469.1755,413
11/25/201368.7068.7268.1068.5924,946
11/22/201368.4968.7368.3068.6827,319
Trading Center