$100.59 0.00 (%) iSh PHLX Semcn Shs - NASDAQ

May. 27, 2015 | 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
5/27/201597.09100.9297.04100.59438,725
5/26/201597.3997.4896.3596.79261,834
5/22/201597.2297.8897.2297.54137,042
5/21/201596.7797.4996.3597.34153,429
5/20/201596.7697.5496.4296.85286,199
5/19/201597.2397.7096.3096.64152,383
5/18/201596.1897.0495.9196.99208,508
5/15/201596.0796.4195.6496.05126,401
5/14/201595.4296.2495.0795.89292,085
5/13/201594.6895.4494.5094.76131,296
5/12/201594.6394.7593.7594.18332,036
5/11/201594.9895.3994.6595.04164,986
5/8/201594.8195.3894.7294.98218,973
5/7/201593.3894.1893.3894.04309,500
5/6/201593.4893.9192.3493.02465,822
5/5/201594.5294.7693.0493.13249,350
5/4/201595.6195.8194.9595.20220,780
5/1/201593.6795.6193.6495.39507,933
4/30/201593.4593.8092.2392.81774,705
4/29/201593.4393.9092.6593.62261,464
4/28/201594.1094.3492.8394.14400,861
4/27/201593.9495.0393.8294.05198,359
4/24/201595.2095.2693.2293.81210,226
4/23/201595.1695.7194.6495.38196,346
4/22/201596.1296.9095.3796.88150,254
4/21/201594.8896.2095.2095.53151,499
4/20/201594.5695.2694.5494.88132,741
4/17/201594.6794.6793.6394.08165,900
4/16/201594.9395.5894.9395.44174,391
4/15/201595.0096.1394.8895.85148,080
4/14/201595.2695.2693.9994.28221,385
4/13/201595.9596.3095.1295.25145,536
4/10/201595.5095.8295.3695.8288,295
4/9/201593.7495.5593.7495.43199,205
4/8/201593.4694.5193.4194.20292,084
4/7/201593.6394.4593.4793.65347,869
4/6/201592.3293.8291.8293.61353,579
4/2/201593.7994.0593.1293.20214,598
4/1/201593.7693.8292.6893.41208,450
3/31/201594.6894.8793.8794.02136,337
3/30/201594.5095.3493.9595.09425,076
3/27/201591.3494.2491.1393.89388,515
3/26/201590.4291.8989.2891.30473,522
3/25/201597.0197.1292.4692.57386,420
3/24/201598.2598.2597.2897.34193,383
3/23/201599.0399.1498.1498.18133,742
3/20/201598.3399.3198.2099.00154,149
3/19/201597.3097.8697.1697.6294,383
3/18/201596.6597.8795.4297.40155,461
3/17/201596.6896.8596.1496.68146,580
3/16/201596.4597.4196.3297.39219,189
3/13/201595.5296.1094.9095.93179,727
3/11/201595.5996.3095.2995.32118,676
3/10/201596.2796.5095.0995.11383,511
3/9/201596.5297.1396.4296.90173,347
3/6/201597.2997.4596.3396.60214,243
3/5/201597.8998.1797.2097.61244,459
3/4/201597.4197.5896.4597.55189,920
3/3/201599.1799.1797.5597.68397,401
3/2/201597.6899.5797.6799.52288,589
2/27/201597.1397.3496.5696.86116,730
2/26/201596.9597.3696.6497.1598,549
2/25/201596.7897.0196.2096.49129,321
2/24/201595.7197.0395.0696.99280,799
2/23/201596.2096.2095.3795.71224,352
2/20/201595.4896.3895.2596.31634,277
2/19/201595.3496.0295.2095.74217,212
2/18/201595.6295.7695.1095.48152,855
2/17/201595.3995.8495.1095.73797,777
2/13/201595.1995.7194.6195.43245,733
2/12/201593.5594.7993.5594.76311,837
2/11/201592.9893.6092.6793.27321,863
2/10/201591.0493.0090.7992.97419,727
2/9/201590.7690.7689.7089.93507,825
2/6/201591.5292.2890.6690.89335,386
2/5/201590.8891.4390.3991.39233,029
2/4/201589.9391.1589.9090.51336,026
2/3/201588.9890.2188.8590.17210,356
2/2/201588.5388.8886.7588.60309,148
1/30/201589.1290.3188.2488.37485,416
1/29/201589.7890.4288.4690.14219,384
1/28/201591.7692.4990.0290.08315,286
1/27/201590.9791.3689.9590.51353,621
1/26/201591.7892.3691.1092.15117,919
1/23/201591.8192.4091.5391.98188,238
1/22/201591.5992.3089.8992.22457,096
1/21/201590.4792.0790.0891.67144,544
1/20/201590.1790.9789.4890.64131,798
1/16/201588.4389.8388.0589.71292,273
1/15/201590.1590.6488.6788.74221,009
1/14/201589.0990.3488.5389.45413,855
1/13/201591.5192.6389.5089.96173,577
1/12/201592.2392.2390.4190.85190,787
1/9/201592.9593.0091.5292.63140,312
1/8/201590.8292.7390.8292.58211,000
1/6/201591.1291.2188.7789.03374,621
1/5/201592.4292.5991.0391.06206,479
1/2/201593.3093.8391.9492.81221,018
12/31/201493.5194.1892.8392.8996,671
12/30/201493.3293.8193.3293.37120,931
  • Showing 1-100 of 1,155 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center