$116.35 +1.40 (%) iSh PHLX Semcn Shs - NASDAQ

Dec. 5, 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
12/2/2016113.39115.15113.00114.95998,986
12/1/2016119.29119.29112.87113.551,162,800
11/30/2016120.01120.32119.33119.38197,309
11/29/2016120.20120.78119.50120.07390,850
11/28/2016120.36120.84120.09120.29220,493
11/25/2016120.66120.71120.13120.65137,348
11/23/2016120.34120.69119.70120.44348,007
11/21/2016118.59119.20118.18119.02380,143
11/18/2016117.03118.38117.03118.23354,824
11/17/2016116.57117.96115.87117.38361,515
11/16/2016114.61116.23114.58116.13404,091
11/15/2016113.16115.11112.89114.81471,660
11/14/2016113.85113.86112.40112.70446,725
11/11/2016110.35113.47110.35113.29865,128
11/10/2016112.17112.90108.10109.112,223,080
11/9/2016109.54111.88109.00111.521,036,980
11/8/2016111.79112.77111.16112.05408,684
11/7/2016110.78111.89110.34111.821,599,340
11/4/2016108.81109.72108.00108.76419,719
11/3/2016109.69110.41109.05109.45504,212
11/2/2016110.44111.05109.28109.64820,515
11/1/2016111.38112.26109.16110.37557,985
10/31/2016111.15111.89111.15111.36304,438
10/28/2016111.88112.55110.64110.76599,458
10/27/2016113.04113.30111.28111.43461,851
10/26/2016111.25112.61111.16111.95373,251
10/25/2016112.27112.61111.90112.11274,481
10/24/2016110.77112.28110.77112.21237,010
10/21/2016109.59110.30109.15110.19365,263
10/20/2016109.50110.87108.83110.47686,574
10/19/2016109.20109.84108.66109.70397,404
10/18/2016110.24110.61109.95110.16297,219
10/17/2016109.36109.95108.84108.90233,693
10/14/2016109.64110.75109.37109.47455,043
10/13/2016108.97108.97106.90108.65694,021
10/12/2016110.25110.28108.97109.95522,533
10/11/2016112.54112.54109.35110.32623,836
10/10/2016113.78114.21112.64112.68403,483
10/7/2016113.60113.60112.23113.25461,327
10/6/2016112.68113.51111.98113.42867,855
10/5/2016112.30113.55112.03112.761,284,190
10/4/2016112.70113.05111.51111.94339,751
10/3/2016113.26113.75112.01112.231,210,750
9/30/2016111.89113.72111.89112.99457,723
9/29/2016109.93111.92108.73111.23860,346
9/28/2016110.06110.44109.21109.88280,183
9/27/2016107.55109.68107.49109.66344,933
9/26/2016108.10108.46107.35107.80383,060
9/23/2016110.30110.35109.19109.33272,666
9/22/2016110.82111.15110.14110.46352,238
9/21/2016109.14110.27108.67110.10431,884
9/20/2016109.72109.79108.33108.60358,730
9/19/2016109.64110.69108.73109.09393,458
9/16/2016109.73110.07108.13108.96638,658
9/15/2016106.42109.13106.28108.93598,491
9/14/2016105.27106.73105.13106.47364,743
9/13/2016105.95106.85105.01105.54400,703
9/12/2016103.68106.60103.33106.48720,915
9/9/2016107.53107.53104.21104.53848,768
9/8/2016108.22108.67107.74108.38451,099
9/7/2016109.56109.58108.37108.571,271,410
9/6/2016109.84109.99108.84109.40361,802
9/2/2016110.25110.33109.15109.65554,846
9/1/2016109.21109.84108.35109.76464,560
8/31/2016108.94109.06108.29108.90482,448
8/30/2016109.20109.80108.58108.971,060,390
8/29/2016109.21109.60109.05109.18270,251
8/26/2016108.45109.57108.02108.75310,704
8/25/2016107.50108.77107.50108.27313,368
8/24/2016108.88108.97107.55107.83305,903
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center