$76.38 0.00 (%) iSh PHLX Semcn Shs - NASDAQ

Feb. 10, 2016 | 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
2/10/201677.6078.2876.3076.38871,975
2/9/201676.4878.3476.3176.98286,425
2/8/201678.0878.1176.1977.421,083,110
2/5/201681.8881.8879.0979.42793,843
2/4/201680.8482.7580.7782.24371,762
2/3/201681.7181.7179.2180.84502,591
2/2/201682.5082.5080.4280.65403,384
2/1/201682.3883.8382.1783.40641,217
1/29/201680.0983.0480.0983.03591,523
1/28/201679.9480.3878.7879.43174,990
1/27/201680.2781.1379.2979.61549,959
1/26/201680.0181.1679.7680.53561,124
1/25/201680.7380.9079.6479.79420,514
1/22/201680.9781.4880.4280.91547,587
1/21/201679.0880.4378.3779.46387,374
1/20/201676.8179.0876.1478.30572,859
1/19/201678.8279.4877.1177.79328,691
1/15/201678.1278.6976.6277.66554,564
1/14/201680.0981.7679.0081.33431,434
1/13/201682.3382.9679.6779.69585,442
1/12/201682.5383.0981.1782.31357,927
1/11/201681.8782.3780.5381.63333,597
1/8/201683.1183.4281.1481.35488,391
1/7/201683.2884.4882.3682.54675,841
1/6/201686.0786.4584.7284.92513,738
1/5/201688.9789.1587.7787.96443,044
1/4/201688.0388.8087.5088.80340,993
12/31/201590.7290.7689.7989.84258,888
12/30/201591.8892.0791.0191.08388,552
12/29/201591.4192.3391.1491.91198,842
12/28/201590.7890.8589.9590.85114,297
12/24/201590.7691.5590.7091.21168,884
12/23/201590.5291.1290.3891.04430,393
12/22/201590.5690.7189.7090.41265,518
12/21/201589.2990.3589.2390.27317,677
12/18/201589.2489.5288.5588.75645,883
12/17/201591.5791.8089.7189.79354,941
12/16/201590.9191.2289.6191.04418,558
12/15/201589.7190.7189.4190.36507,977
12/14/201589.5689.9088.1289.02862,819
12/11/201590.3890.7089.4689.60740,697
12/10/201590.7992.0690.7391.31375,783
12/9/201592.0792.1790.4390.87454,919
12/8/201591.6292.3591.2092.07536,428
12/7/201593.5493.5492.6692.86500,700
12/4/201591.9393.8791.7893.62418,294
12/3/201593.8293.9291.5692.03615,946
12/2/201593.3793.6192.4192.59333,015
12/1/201592.2093.0491.9993.03577,153
11/30/201590.7691.8790.7391.61378,303
11/27/201590.2990.9790.2990.63196,183
11/25/201590.1890.6289.8490.24154,091
11/24/201588.8790.2988.4990.11558,896
11/23/201589.9890.0088.9489.06389,819
11/20/201590.2390.6389.9190.14199,382
11/19/201589.8590.6789.3789.85389,377
11/18/201588.8989.7388.2889.64754,947
11/17/201588.2989.4588.1788.76683,852
11/16/201587.0588.2387.0388.17608,013
11/13/201587.8688.1986.7687.10496,144
11/12/201588.5789.1187.8987.89806,431
11/11/201589.1889.9888.9689.04535,756
11/10/201589.6589.6588.7088.97839,332
11/9/201591.2891.2890.1590.62607,272
11/6/201589.8991.5589.7591.51637,888
11/5/201590.6590.7889.0289.15700,608
11/4/201590.8891.2790.4291.06490,715
11/3/201590.0491.1790.0490.80342,115
10/30/201589.1789.8689.0189.54501,834
10/29/201589.5389.7788.5788.83650,171
10/28/201590.5991.5290.2191.281,102,580
10/26/201591.9891.9890.2990.741,034,440
10/23/201592.1092.6591.1792.401,066,540
10/22/201589.6791.4489.5091.29799,705
10/21/201588.9789.9088.2088.23526,607
10/20/201588.1588.3987.6088.10332,321
10/19/201587.9388.7887.5288.18462,955
10/16/201588.0688.3287.4988.21475,504
10/15/201587.8388.6887.2688.01747,789
10/14/201584.5587.9584.3287.191,138,620
10/13/201584.5885.0584.0584.13479,370
10/12/201585.1085.3684.7385.18660,769
10/9/201585.8785.9884.6785.18463,618
10/8/201585.1085.8684.3685.71613,470
10/7/201584.7585.6883.7385.15664,685
10/6/201583.5984.2682.5484.041,035,260
10/5/201582.9784.1782.7183.77836,142
10/2/201579.4282.2279.3882.17681,872
10/1/201581.4281.4279.0980.49701,684
9/30/201579.8081.5479.6881.46462,170
9/29/201578.1179.1677.5878.42426,604
9/28/201579.6180.0577.8977.901,901,480
9/25/201580.7781.3079.3580.12588,305
9/24/201579.5380.6378.0180.131,384,550
9/23/201580.9581.3580.1980.29479,312
9/22/201581.3081.5380.5680.89946,921
9/21/201583.4983.7682.3182.71685,198
9/18/201583.1784.0382.6482.96613,526
9/17/201584.9685.8084.2584.43652,078
9/16/201584.7385.2184.2385.11475,693
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center