$89.82 +0.15 (%) iSh PHLX Semcn Shs - NASDAQ

Sep. 19, 2014 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOXX historical data

Date Open High Low Close Volume
9/18/201488.6989.6788.6189.67118,501
9/17/201487.8588.8187.7788.32147,957
9/16/201486.0587.8186.0187.69554,778
9/15/201487.4487.4786.1586.19217,511
9/12/201488.2588.2587.0887.26208,237
9/11/201487.8588.3687.4988.3683,616
9/10/201488.0788.2887.5988.1354,051
9/9/201489.0089.0788.0488.1663,545
9/8/201488.6689.4788.6488.98158,119
9/5/201488.0988.7787.9488.76148,413
9/4/201488.0188.6687.8088.0390,185
9/3/201487.8888.1487.5987.7879,402
9/2/201488.0788.2587.1587.5471,437
8/29/201487.7788.2087.5987.9480,336
8/28/201486.5587.3386.4387.2869,193
8/27/201486.8887.0786.4887.00118,869
8/26/201486.9287.1686.7586.8451,031
8/25/201487.6887.6886.6786.8382,595
8/22/201487.0387.5086.7887.14155,809
8/21/201486.7187.1386.5587.08136,528
8/20/201485.9186.8585.9186.7587,560
8/19/201485.6486.1685.5586.03237,421
8/18/201485.3985.4484.8085.42162,842
8/15/201484.8685.3884.1185.09207,532
8/14/201484.0484.3383.8984.20156,372
8/13/201483.3884.0483.3884.04135,767
8/12/201483.2583.4282.5483.2565,608
8/11/201482.9483.7782.9183.31478,399
8/8/201481.8682.6081.7482.56217,473
8/7/201483.1783.2281.3681.55293,035
8/6/201482.0883.2581.9582.66286,642
8/5/201483.0083.3182.1082.39414,666
8/4/201483.1383.5182.4783.27240,247
8/1/201482.5183.3682.2082.91195,831
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
  • Showing 1-100 of 985 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center