$104.00 -0.46 (%) iSh PHLX Semcn Shs - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SOXX historical data

Date Open High Low Close Volume
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
4/1/201690.8392.2990.7392.25150,988
3/31/201692.0092.0891.5991.62178,877
3/30/201691.8192.7091.7692.13229,570
3/29/201689.7091.4089.2891.33399,160
3/28/201690.3390.4489.7190.09158,712
3/24/201689.6490.1989.1690.14200,759
3/23/201691.2691.3490.1890.20245,225
3/22/201691.2492.0291.0291.67217,684
3/21/201691.2791.8090.9191.69223,995
3/18/201690.5091.6890.2891.57574,075
3/17/201689.4990.6189.3590.38313,420
3/16/201688.4089.8788.4089.76487,774
3/15/201688.8988.9788.2488.96688,133
3/14/201689.0689.4888.7989.19250,774
3/11/201688.6889.4988.5089.40218,673
3/10/201687.8488.5886.5587.73826,928
3/9/201686.9287.5186.6487.29192,876
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center