$108.37 -0.36 (%) iSh PHLX Semcn Shs - NASDAQ

Aug. 24, 2016 | 01:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOXX historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center