$92.97 +2.19 (%) iSh PHLX Semcn Shs - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOXX historical data

Date Open High Low Close Volume
5/24/201691.5393.0891.4292.97529,172
5/23/201690.7591.5990.7590.78245,303
5/20/201688.5690.2488.5590.15559,802
5/19/201687.4288.1686.7487.50464,924
5/18/201686.2888.7586.2887.99667,846
5/17/201687.0887.5686.3886.64207,956
5/16/201685.8887.8085.5887.21237,573
5/13/201685.7686.5485.5885.83534,476
5/12/201687.2887.4484.8385.52403,974
5/11/201686.9687.8686.9687.08892,079
5/10/201686.5187.3385.9987.29276,732
5/9/201686.5487.0086.0286.27324,992
5/6/201685.8986.4485.1986.38413,973
5/5/201686.5587.0985.9586.26392,725
5/4/201686.4187.0285.7586.05845,651
5/3/201687.1687.5786.6487.041,095,590
5/2/201687.6188.1686.9388.04381,391
4/29/201689.4089.4086.7187.38868,037
4/28/201691.6792.1789.5189.75496,509
4/27/201690.3392.3190.2492.16505,609
4/26/201690.7192.0690.7091.23452,138
4/25/201690.2990.8189.7690.03598,659
4/22/201690.4891.3789.8490.57243,782
4/21/201690.9290.9289.9890.41275,068
4/20/201689.8691.3689.8590.95368,549
4/19/201691.4091.4989.7190.09430,983
4/18/201690.8691.4290.6991.20326,679
4/15/201691.7891.9191.0991.19366,712
4/14/201691.8892.1291.0691.98241,851
4/13/201691.2892.7791.2392.69336,274
4/12/201690.9191.0189.5090.66411,043
4/11/201691.2492.1390.7690.79263,071
4/8/201691.4191.6590.4990.81391,752
4/7/201691.4491.4490.0590.39369,073
4/6/201690.8291.8790.0791.791,745,230
4/5/201690.8891.5490.5290.92180,517
4/4/201692.1992.2691.2591.43217,909
4/1/201690.8392.2990.7392.25150,988
3/31/201692.0092.0891.5991.62178,877
3/30/201691.8192.7091.7692.13229,570
3/29/201689.7091.4089.2891.33399,160
3/28/201690.3390.4489.7190.09158,712
3/24/201689.6490.1989.1690.14200,759
3/23/201691.2691.3490.1890.20245,225
3/22/201691.2492.0291.0291.67217,684
3/21/201691.2791.8090.9191.69223,995
3/18/201690.5091.6890.2891.57574,075
3/17/201689.4990.6189.3590.38313,420
3/16/201688.4089.8788.4089.76487,774
3/15/201688.8988.9788.2488.96688,133
3/14/201689.0689.4888.7989.19250,774
3/11/201688.6889.4988.5089.40218,673
3/10/201687.8488.5886.5587.73826,928
3/9/201686.9287.5186.6487.29192,876
3/8/201687.9988.0586.5686.68344,305
3/7/201687.7589.0187.4488.69371,200
3/4/201687.9989.0287.3488.29459,518
3/3/201687.3287.6186.7587.39290,461
3/2/201686.6287.3486.6087.29344,399
3/1/201685.0986.8685.0586.75388,257
2/29/201684.8385.9584.4784.47390,433
2/26/201684.8784.9884.3184.67307,123
2/25/201683.3984.2182.4784.13413,006
2/24/201681.0583.3080.5583.12343,942
2/23/201682.9383.0881.8782.03254,692
2/22/201682.8783.7782.8783.34595,829
2/19/201681.8382.5381.4882.05181,848
2/18/201682.7082.7781.6181.69338,352
2/17/201680.7082.2480.5882.08375,428
2/16/201678.4880.5878.2380.17427,143
2/12/201676.6377.5475.5777.45404,495
2/11/201675.1776.2274.8075.79418,698
2/10/201677.6078.2876.3076.38871,975
2/9/201676.4878.3476.3176.98286,425
2/8/201678.0878.1176.1977.421,083,110
2/5/201681.8881.8879.0979.42793,843
2/4/201680.8482.7580.7782.24371,762
2/3/201681.7181.7179.2180.84502,591
2/2/201682.5082.5080.4280.65403,384
2/1/201682.3883.8382.1783.40641,217
1/29/201680.0983.0480.0983.03591,523
1/28/201679.9480.3878.7879.43174,990
1/27/201680.2781.1379.2979.61549,959
1/26/201680.0181.1679.7680.53561,124
1/25/201680.7380.9079.6479.79420,514
1/22/201680.9781.4880.4280.91547,587
1/21/201679.0880.4378.3779.46387,374
1/20/201676.8179.0876.1478.30572,859
1/19/201678.8279.4877.1177.79328,691
1/15/201678.1278.6976.6277.66554,564
1/14/201680.0981.7679.0081.33431,434
1/13/201682.3382.9679.6779.69585,442
1/12/201682.5383.0981.1782.31357,927
1/11/201681.8782.3780.5381.63333,597
1/8/201683.1183.4281.1481.35488,391
1/7/201683.2884.4882.3682.54675,841
1/6/201686.0786.4584.7284.92513,738
1/5/201688.9789.1587.7787.96443,044
1/4/201688.0388.8087.5088.80340,993
12/31/201590.7290.7689.7989.84258,888
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center