$93.79 +0.01 (%) iSh PHLX Semcn Shs - NASDAQ

Dec. 19, 2014 | 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
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
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
  • Showing 1-100 of 1,050 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center