$109.26 -0.40 (%) iSh PHLX Semcn Shs - NASDAQ

Sep. 28, 2016 | 01:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOXX historical data

Date Open High Low Close Volume
9/27/2016107.55109.68107.49109.66344,933
9/26/2016108.10108.46107.35107.80383,060
9/23/2016110.30110.35109.19109.33272,666
9/22/2016110.82111.15110.14110.46352,238
9/21/2016109.14110.27108.67110.10431,884
9/20/2016109.72109.79108.33108.60358,730
9/19/2016109.64110.69108.73109.09393,458
9/16/2016109.73110.07108.13108.96638,658
9/15/2016106.42109.13106.28108.93598,491
9/14/2016105.27106.73105.13106.47364,743
9/13/2016105.95106.85105.01105.54400,703
9/12/2016103.68106.60103.33106.48720,915
9/9/2016107.53107.53104.21104.53848,768
9/8/2016108.22108.67107.74108.38451,099
9/7/2016109.56109.58108.37108.571,271,410
9/6/2016109.84109.99108.84109.40361,802
9/2/2016110.25110.33109.15109.65554,846
9/1/2016109.21109.84108.35109.76464,560
8/31/2016108.94109.06108.29108.90482,448
8/30/2016109.20109.80108.58108.971,060,390
8/29/2016109.21109.60109.05109.18270,251
8/26/2016108.45109.57108.02108.75310,704
8/25/2016107.50108.77107.50108.27313,368
8/24/2016108.88108.97107.55107.83305,903
8/23/2016108.68109.21108.68108.73275,192
8/22/2016107.98108.46107.74108.20256,860
8/19/2016107.33108.41107.33108.15490,784
8/18/2016106.49107.24106.40107.23230,967
8/17/2016106.52106.54105.89106.46594,142
8/16/2016107.06107.06106.36106.48627,698
8/15/2016106.01107.49106.01107.23227,740
8/12/2016105.50106.02105.39105.79191,699
8/11/2016105.35105.44104.75105.30376,496
8/10/2016105.71105.83104.46104.90815,605
8/9/2016105.35105.96105.17105.62376,005
8/8/2016105.25105.50104.58104.77231,903
8/5/2016104.18105.00104.03104.89413,019
8/4/2016102.87103.61102.68103.57406,198
8/3/2016101.93102.63101.91102.61416,320
8/2/2016103.89103.89101.86102.481,507,780
8/1/2016104.23104.46103.72104.08493,143
7/29/2016104.44104.78103.53104.00339,022
7/28/2016104.57105.16104.00104.46831,895
7/27/2016105.99106.03104.43105.041,143,530
7/26/2016102.10105.52102.10105.051,470,370
7/25/2016100.53101.32100.53101.13236,683
7/22/201699.71100.6199.10100.55466,279
7/21/2016100.86100.9299.64100.05486,177
7/20/201699.75101.0199.43100.76655,737
7/19/201699.3799.4698.8899.19281,831
7/18/201699.3399.7199.0599.53475,381
7/15/201698.1498.2697.7098.09383,676
7/14/201698.2998.3997.5098.12467,068
7/13/201697.6498.0097.2697.41476,957
7/12/201696.9297.6296.7497.291,025,120
7/11/201695.6996.4595.6296.04320,276
7/8/201693.3595.0593.3094.97358,426
7/7/201691.4393.0891.4392.40394,746
7/6/201690.5191.4489.6391.29575,067
7/5/201692.1492.1490.6291.17861,079
7/1/201692.9393.1992.6892.87446,030
6/30/201692.1893.7492.0093.64525,832
6/29/201691.3092.3390.9792.06784,600
6/28/201689.3190.4289.0790.24913,913
6/27/201690.4190.4287.3487.941,769,000
6/24/201692.8294.3191.3191.66885,676
6/23/201695.8097.0395.5196.92366,446
6/22/201694.7995.5694.4594.56306,347
6/21/201694.7594.9394.3194.65322,193
6/20/201694.9795.7894.6094.65368,697
6/17/201694.2694.2692.9393.61605,943
6/16/201693.4994.4792.7994.411,355,480
6/15/201694.9195.0794.2694.42235,549
6/14/201694.1594.6893.5394.43421,919
6/13/201694.3495.5194.2694.46554,819
6/10/201695.5595.5594.6194.95346,319
6/9/201695.8096.5895.4796.53362,425
6/8/201696.4696.6796.1296.42139,630
6/7/201695.9696.6595.9596.46466,447
6/6/201695.8396.3495.3995.55628,665
6/3/201696.3296.3795.2195.77438,678
6/2/201695.3095.4994.8895.49246,911
6/1/201694.8995.5994.5295.47438,125
5/31/201694.6095.0694.3494.97714,782
5/27/201693.7594.5893.7594.42287,173
5/26/201693.6694.0593.4393.83304,081
5/25/201693.5493.7792.8093.52416,181
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center