$96.86 -0.29 (%) iSh PHLX Semcn Shs - NASDAQ

Feb. 27, 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
2/27/201597.1397.3496.5696.86116,730
2/26/201596.9597.3696.6497.1598,549
2/25/201596.7897.0196.2096.49129,321
2/24/201595.7197.0395.0696.99280,799
2/23/201596.2096.2095.3795.71224,352
2/20/201595.4896.3895.2596.31634,277
2/19/201595.3496.0295.2095.74217,212
2/18/201595.6295.7695.1095.48152,855
2/17/201595.3995.8495.1095.73797,777
2/13/201595.1995.7194.6195.43245,733
2/12/201593.5594.7993.5594.76311,837
2/11/201592.9893.6092.6793.27321,863
2/10/201591.0493.0090.7992.97419,727
2/9/201590.7690.7689.7089.93507,825
2/6/201591.5292.2890.6690.89335,386
2/5/201590.8891.4390.3991.39233,029
2/4/201589.9391.1589.9090.51336,026
2/3/201588.9890.2188.8590.17210,356
2/2/201588.5388.8886.7588.60309,148
1/30/201589.1290.3188.2488.37485,416
1/29/201589.7890.4288.4690.14219,384
1/28/201591.7692.4990.0290.08315,286
1/27/201590.9791.3689.9590.51353,621
1/26/201591.7892.3691.1092.15117,919
1/23/201591.8192.4091.5391.98188,238
1/22/201591.5992.3089.8992.22457,096
1/21/201590.4792.0790.0891.67144,544
1/20/201590.1790.9789.4890.64131,798
1/16/201588.4389.8388.0589.71292,273
1/15/201590.1590.6488.6788.74221,009
1/14/201589.0990.3488.5389.45413,855
1/13/201591.5192.6389.5089.96173,577
1/12/201592.2392.2390.4190.85190,787
1/9/201592.9593.0091.5292.63140,312
1/8/201590.8292.7390.8292.58211,000
1/6/201591.1291.2188.7789.03374,621
1/5/201592.4292.5991.0391.06206,479
1/2/201593.3093.8391.9492.81221,018
12/31/201493.5194.1892.8392.8996,671
12/30/201493.3293.8193.3293.37120,931
12/29/201494.1894.2093.6493.9668,203
12/26/201494.3594.6394.1294.2367,002
12/24/201494.3094.5194.0894.1167,822
12/23/201495.3595.7294.7094.73327,460
12/22/201494.0195.0593.8994.94125,910
12/19/201494.3094.3093.1193.79192,485
12/18/201493.5593.7892.9193.78209,179
12/17/201490.2592.2689.6392.03270,727
12/16/201490.3292.0189.9690.09285,341
12/15/201492.0092.9190.4190.71365,576
12/12/201492.2892.8991.4791.56396,233
12/11/201493.0794.2292.8993.10614,306
12/10/201493.9794.4792.4992.66222,486
12/9/201493.1394.6692.8794.46215,291
12/8/201495.6596.0393.8994.47402,838
12/5/201495.1795.8494.9995.82120,686
12/4/201495.0795.4894.3494.87247,019
12/3/201493.2994.8893.2594.79353,171
12/2/201492.0592.8791.6792.84179,556
12/1/201493.0393.5291.9292.26310,111
11/28/201493.3793.7092.8793.44111,294
11/26/201491.2993.2091.2993.18184,100
11/25/201491.5091.5391.0591.25203,452
11/24/201490.5491.2890.4091.23177,708
11/21/201490.3390.6389.6590.36363,853
11/20/201488.1789.4887.7989.38217,125
11/19/201489.3389.3388.1688.57241,918
11/18/201487.6289.4287.6289.18152,280
11/17/201487.4687.7286.7687.47288,270
11/14/201486.9687.9386.4987.8792,532
11/13/201487.3887.9886.8087.1162,169
11/12/201486.8987.1786.6387.1084,933
11/11/201487.5487.5486.8687.23177,864
11/10/201487.0087.5486.6387.40108,719
11/7/201487.4587.7386.0686.76148,405
11/6/201487.7988.1087.0087.55326,041
11/5/201488.0988.4287.3388.31254,256
11/4/201487.4287.9586.7887.43179,852
11/3/201487.2888.2287.1587.75556,523
10/31/201486.2087.5786.2087.15747,078
10/30/201484.5084.5982.8283.87381,718
10/29/201484.5985.1283.9384.90621,380
10/28/201483.9884.7683.7084.73430,348
10/27/201483.0983.6782.4683.54450,829
10/24/201482.3583.3682.2983.15208,346
10/23/201482.2382.7781.9882.33236,492
10/22/201482.9783.0881.1281.16670,007
10/21/201480.3582.3880.2982.34362,161
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
  • Showing 1-100 of 1,095 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center