$79.41 +1.24 (%) iSh PHLX Semcn Shs - NASDAQ

Oct. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOXX historical data

Date Open High Low Close Volume
10/20/201478.2079.4977.6579.41197,332
10/17/201478.9979.5078.0578.17520,954
10/16/201475.3778.1375.3577.60330,122
10/15/201474.6077.0074.1676.42661,556
10/14/201476.0577.5075.4376.061,010,570
10/13/201476.3777.3274.6674.711,475,020
10/10/201479.7079.7275.6476.331,317,340
10/9/201484.0984.1081.9381.98436,783
10/8/201482.5884.4481.7284.26146,449
10/7/201483.7283.9082.4082.40420,239
10/6/201484.8985.0483.4584.00143,316
10/3/201484.9285.3184.2984.74163,193
10/2/201484.7184.7182.7084.21194,841
10/1/201486.6886.6884.5184.73558,911
9/30/201487.7087.7086.5386.85123,570
9/29/201486.5887.8586.4187.57108,574
9/26/201487.1187.6786.8287.46276,126
9/25/201487.8787.9386.1786.44169,339
9/24/201487.1288.0887.1288.05109,662
9/23/201487.0787.8786.8687.20210,885
9/22/201488.2388.4487.3187.48105,240
9/19/201490.0990.1188.3988.55113,034
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
  • Showing 1-100 of 1,007 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center