$91.98 -0.24 (%) iSh PHLX Semcn Shs - NASDAQ

Jan. 23, 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
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
12/29/201494.1894.2093.6493.9668,203
12/26/201494.3594.6394.1294.2367,002
12/24/201494.3094.5194.0894.1167,822
12/23/201495.3595.7294.7094.73327,460
12/22/201494.0195.0593.8994.94125,910
12/19/201494.3094.3093.1193.79192,485
12/18/201493.5593.7892.9193.78209,179
12/17/201490.2592.2689.6392.03270,727
12/16/201490.3292.0189.9690.09285,341
12/15/201492.0092.9190.4190.71365,576
12/12/201492.2892.8991.4791.56396,233
12/11/201493.0794.2292.8993.10614,306
12/10/201493.9794.4792.4992.66222,486
12/9/201493.1394.6692.8794.46215,291
12/8/201495.6596.0393.8994.47402,838
12/5/201495.1795.8494.9995.82120,686
12/4/201495.0795.4894.3494.87247,019
12/3/201493.2994.8893.2594.79353,171
12/2/201492.0592.8791.6792.84179,556
12/1/201493.0393.5291.9292.26310,111
11/28/201493.3793.7092.8793.44111,294
11/26/201491.2993.2091.2993.18184,100
11/25/201491.5091.5391.0591.25203,452
11/24/201490.5491.2890.4091.23177,708
11/21/201490.3390.6389.6590.36363,853
11/20/201488.1789.4887.7989.38217,125
11/19/201489.3389.3388.1688.57241,918
11/18/201487.6289.4287.6289.18152,280
11/17/201487.4687.7286.7687.47288,270
11/14/201486.9687.9386.4987.8792,532
11/13/201487.3887.9886.8087.1162,169
11/12/201486.8987.1786.6387.1084,933
11/11/201487.5487.5486.8687.23177,864
11/10/201487.0087.5486.6387.40108,719
11/7/201487.4587.7386.0686.76148,405
11/6/201487.7988.1087.0087.55326,041
11/5/201488.0988.4287.3388.31254,256
11/4/201487.4287.9586.7887.43179,852
11/3/201487.2888.2287.1587.75556,523
10/31/201486.2087.5786.2087.15747,078
10/30/201484.5084.5982.8283.87381,718
10/29/201484.5985.1283.9384.90621,380
10/28/201483.9884.7683.7084.73430,348
10/27/201483.0983.6782.4683.54450,829
10/24/201482.3583.3682.2983.15208,346
10/23/201482.2382.7781.9882.33236,492
10/22/201482.9783.0881.1281.16670,007
10/21/201480.3582.3880.2982.34362,161
10/20/201478.2079.4977.6579.41197,332
10/17/201478.9979.5078.0578.17520,954
10/16/201475.3778.1375.3577.60330,122
10/15/201474.6077.0074.1676.42661,556
10/14/201476.0577.5075.4376.061,010,570
10/13/201476.3777.3274.6674.711,475,020
10/10/201479.7079.7275.6476.331,317,340
10/9/201484.0984.1081.9381.98436,783
10/8/201482.5884.4481.7284.26146,449
10/7/201483.7283.9082.4082.40420,239
10/6/201484.8985.0483.4584.00143,316
10/3/201484.9285.3184.2984.74163,193
10/2/201484.7184.7182.7084.21194,841
10/1/201486.6886.6884.5184.73558,911
9/30/201487.7087.7086.5386.85123,570
9/29/201486.5887.8586.4187.57108,574
9/26/201487.1187.6786.8287.46276,126
9/25/201487.8787.9386.1786.44169,339
9/24/201487.1288.0887.1288.05109,662
9/23/201487.0787.8786.8687.20210,885
9/22/201488.2388.4487.3187.48105,240
9/19/201490.0990.1188.3988.55113,034
9/18/201488.6989.6788.6189.67118,501
9/17/201487.8588.8187.7788.32147,957
9/16/201486.0587.8186.0187.69554,778
9/15/201487.4487.4786.1586.19217,511
9/12/201488.2588.2587.0887.26208,237
9/11/201487.8588.3687.4988.3683,616
9/10/201488.0788.2887.5988.1354,051
9/9/201489.0089.0788.0488.1663,545
9/8/201488.6689.4788.6488.98158,119
9/5/201488.0988.7787.9488.76148,413
9/4/201488.0188.6687.8088.0390,185
9/3/201487.8888.1487.5987.7879,402
9/2/201488.0788.2587.1587.5471,437
8/29/201487.7788.2087.5987.9480,336
  • Showing 1-100 of 1,071 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center