ISHARES PHLX SOX SEMICONDUCTOR $62.21

down -0.55


24/5/2013 11:24 AM  |  NASDAQ : SOXX  |  Industries :
Type:

SOXX historical data

Date Open High Low Close Volume
5/23/2013 61.85 62.84 61.67 62.76 5246
5/22/2013 63.99 64.40 62.46 62.75 4986
5/21/2013 63.82 63.96 63.65 63.76 2955
5/20/2013 63.91 64.12 63.65 63.77 3209
5/17/2013 63.40 63.94 63.28 63.89 651
5/16/2013 63.63 63.85 63.03 63.08 1061
5/15/2013 62.89 63.75 62.89 63.53 507
5/14/2013 62.82 63.03 62.54 62.92 513
5/13/2013 62.95 63.16 62.55 62.63 1691
5/10/2013 62.76 63.28 62.75 63.24 1165
5/9/2013 62.31 62.97 62.13 62.69 3191
5/8/2013 61.63 62.41 61.63 62.23 2492
5/7/2013 61.84 61.84 61.25 61.57 2130
5/6/2013 61.47 61.84 61.27 61.52 2461
5/3/2013 61.18 61.57 61.04 61.04 3409
5/2/2013 60.26 60.69 59.83 60.57 2760
5/1/2013 60.24 60.33 59.71 59.78 2030
4/30/2013 59.88 60.28 59.47 60.25 6487
4/29/2013 59.18 59.93 59.09 59.79 1326
4/26/2013 59.31 59.31 58.86 59.06 6412
4/25/2013 59.40 59.99 59.24 59.64 1678
4/24/2013 58.27 59.23 58.15 59.06 2287
4/23/2013 57.62 58.43 57.52 58.31 1218
4/22/2013 56.89 57.32 55.97 57.13 996
4/19/2013 56.12 56.68 55.65 56.52 1884
4/18/2013 57.21 57.54 55.93 56.10 4562
4/17/2013 57.83 57.83 56.36 56.58 1999
4/16/2013 57.82 58.58 57.63 58.54 706
4/15/2013 58.25 58.55 57.28 57.36 1663
4/12/2013 58.63 58.88 58.12 58.79 756
4/11/2013 58.92 59.41 58.69 59.03 1275
4/10/2013 58.16 59.33 58.16 59.31 1772
4/9/2013 57.28 58.42 57.18 58.01 660
4/8/2013 56.86 57.47 56.32 57.46 1011
4/5/2013 56.05 56.85 55.74 56.77 1903
4/4/2013 56.37 57.09 56.07 57.07 1169
4/3/2013 57.50 57.65 56.14 56.33 3905
4/2/2013 58.33 58.33 57.27 57.49 1308
4/1/2013 59.35 59.35 57.85 58.00 940
3/28/2013 58.73 59.26 58.57 59.21 1350
3/27/2013 58.39 58.89 58.03 58.81 882
3/26/2013 58.54 58.74 58.28 58.69 517
3/25/2013 58.50 58.71 57.86 58.24 1424
3/22/2013 58.33 58.75 58.14 58.50 942
3/21/2013 58.46 58.47 57.79 57.86 5598
3/20/2013 58.37 58.84 58.30 58.81 3245
3/19/2013 58.52 58.63 57.53 58.04 3699
3/18/2013 58.42 58.79 57.99 58.28 1265
3/15/2013 60.06 60.06 58.88 59.03 2477
3/14/2013 60.07 60.30 59.93 60.01 2005
3/13/2013 59.53 59.88 59.20 59.70 2409
3/12/2013 59.20 59.58 59.05 59.52 3410
3/11/2013 59.16 59.35 58.71 59.27 1764
3/8/2013 59.35 59.48 58.70 59.21 1851
3/7/2013 59.00 59.41 58.95 59.13 1372
3/6/2013 58.98 59.20 58.72 58.86 1761
3/5/2013 58.13 58.93 58.13 58.79 1527
3/4/2013 57.65 57.77 57.25 57.66 1561
3/1/2013 57.66 58.02 57.06 57.82 1739
2/28/2013 58.06 58.48 57.93 58.06 1788
2/27/2013 57.42 58.30 57.11 58.02 2296
2/26/2013 57.05 57.22 56.62 57.08 1346
2/25/2013 58.11 58.31 56.69 56.70 2788
2/22/2013 57.14 57.83 56.98 57.80 2081
2/21/2013 57.52 57.52 56.21 56.61 1760
2/20/2013 59.00 59.02 57.65 57.69 3050
2/19/2013 58.34 58.99 58.32 58.95 1769
2/15/2013 58.62 58.76 58.03 58.28 776
2/14/2013 57.81 58.63 57.75 58.60 1855
2/13/2013 58.00 58.29 57.74 58.00 1230
2/12/2013 57.70 57.98 57.62 57.88 3299
2/11/2013 57.74 57.92 57.47 57.78 1460
2/8/2013 57.07 57.75 57.07 57.64 2484
2/7/2013 57.19 57.29 56.46 56.94 1862
2/6/2013 56.76 57.31 56.76 57.25 1343
2/5/2013 56.54 57.25 56.50 57.11 1619
2/4/2013 56.68 57.22 56.22 56.23 3507
2/1/2013 56.30 57.14 56.28 57.11 2541
1/31/2013 56.27 56.50 55.92 56.02 1887
1/30/2013 56.03 56.50 55.99 56.16 1567
1/29/2013 56.37 56.37 55.92 56.10 2057
1/28/2013 56.36 56.66 56.29 56.46 1781
1/25/2013 56.00 56.60 55.95 56.32 2786
1/24/2013 55.39 56.13 55.24 55.61 1992
1/23/2013 55.80 56.20 55.63 56.14 2846
1/22/2013 55.74 55.74 55.24 55.52 1521
1/18/2013 55.65 55.90 55.46 55.71 3248
1/17/2013 55.27 56.06 55.11 55.95 5784
1/16/2013 54.18 55.01 54.18 54.91 2659
1/15/2013 54.39 54.39 54.01 54.26 1457
1/14/2013 54.40 54.69 54.12 54.56 2797
1/11/2013 54.30 54.72 54.30 54.65 1927
1/10/2013 54.22 54.46 53.96 54.39 1908
1/9/2013 53.38 53.65 53.28 53.61 856
1/8/2013 53.65 53.77 53.05 53.10 3047
1/7/2013 53.76 53.94 53.38 53.72 2142
1/4/2013 54.06 54.07 53.61 53.91 1347
1/3/2013 54.26 54.37 53.76 53.94 1677
1/2/2013 53.34 54.31 53.32 54.31 6736
12/31/2012 51.16 52.17 51.05 52.04 1568
Marketplace
Trading Center