$83.25 +0.48 (%) iSh PHLX Semcn Shs - NASDAQ

Aug. 28, 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
8/28/201582.4783.4282.4783.25685,399
8/27/201581.1982.8881.1082.771,304,110
8/26/201578.3879.9076.8879.801,131,610
8/25/201579.7979.9676.0176.01916,484
8/24/201573.9880.1872.8676.771,790,890
8/21/201579.7080.9378.5378.531,379,890
8/20/201582.9883.0280.7180.74892,456
8/19/201584.8384.8583.3483.89487,024
8/18/201586.1586.1684.5284.65407,197
8/17/201585.1986.4484.7686.28264,775
8/14/201585.9485.9485.0385.55410,506
8/13/201586.9587.3086.0786.26301,107
8/12/201585.4187.3884.7386.96855,161
8/11/201587.5787.5886.1186.46722,024
8/10/201587.0788.6086.9688.45479,709
8/7/201585.4786.4085.3986.31315,637
8/6/201587.5487.5485.1685.82983,491
8/5/201586.7987.9986.7587.38477,055
8/4/201586.9887.1585.7486.29926,738
8/3/201587.4587.6286.7887.26367,341
7/31/201588.7088.7087.3887.54563,582
7/30/201587.7688.8687.5288.571,134,870
7/29/201588.0488.3987.2688.22467,849
7/28/201586.7588.6486.0788.11717,255
7/27/201586.4286.9185.4086.31523,038
7/24/201588.9989.1786.8686.95707,620
7/23/201587.9289.7887.9288.73379,850
7/22/201587.3187.6786.4687.431,165,150
7/21/201589.6890.4589.5389.66226,226
7/20/201590.5990.7489.5989.64365,584
7/17/201590.4090.4089.5590.26514,036
7/16/201590.9590.9589.6290.45552,513
7/15/201591.0291.0289.8790.28358,337
7/14/201590.3291.0490.2190.82337,123
7/13/201589.9190.0689.2489.88367,896
7/10/201588.5589.4488.4689.13497,426
7/9/201590.2590.4687.4887.511,260,150
7/8/201589.8890.1388.4288.64664,513
7/7/201591.4391.4488.3491.10964,448
7/6/201591.9092.7490.9991.391,019,830
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
  • Showing 1-100 of 1,221 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!