Historical Stock Prices

(ETF)
SOXS 
$13.41
*  
0.54
3.87%
Get SOXS Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SOXS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 14.15 14.15 13.35 13.41 626,624
12/01/2016 12.18 14.15 12.18 13.95 1,274,036
11/30/2016 11.88 12.16 11.88 12.15 311,437
11/29/2016 11.91 12.12 11.73 11.96 278,207
11/28/2016 11.83 11.93 11.72 11.88 227,510
11/25/2016 11.84 11.93 11.74 11.81 74,270
11/23/2016 11.93 12.08 11.77 11.84 260,177
11/22/2016 12.15 12.15 11.851 11.87 388,117
11/21/2016 12.41 12.55 12.22 12.28 688,047
11/18/2016 12.9 12.91 12.48 12.54 328,723
11/17/2016 13.17 13.34 12.6116 12.83 260,347
11/16/2016 13.81 13.81 13.2 13.23 284,237
11/15/2016 14.27 14.38 13.6 13.72 287,707
11/14/2016 14.04 14.65 14.04 14.54 264,590
11/11/2016 15.65 15.65 14.25 14.37 615,593
11/10/2016 14.89 16.6 14.6441 16.16 812,863
11/09/2016 15.91 16.18 15.05 15.18 1,459,790
11/08/2016 15.07 15.33 14.6974 14.97 276,490
11/07/2016 15.53 15.77 15.04 15.06 324,357
11/04/2016 16.48 16.8 16.05 16.48 344,343
11/03/2016 16.06 16.3499 15.76 16.2 287,358
11/02/2016 15.8 16.23 15.4701 16.1 376,236
11/01/2016 15.27 16.29 15.027 15.78 479,875
10/31/2016 15.47 15.47 15.15 15.37 214,927
10/28/2016 15.27 15.68 14.89 15.63 559,660
10/27/2016 14.75 15.4 14.58 15.34 358,362
10/26/2016 15.4 15.45 14.8728 15.15 270,722
10/25/2016 14.98 15.16 14.8674 15.08 391,748
10/24/2016 15.63 15.63 15.01 15.04 251,542
10/21/2016 15.95 16.35 15.8586 15.93 220,957
10/20/2016 16.22 16.519 15.63 15.8 312,499
10/19/2016 16.3 16.5799 16.0673 16.14 273,544
10/18/2016 15.77 16 15.72 15.9 421,457
10/17/2016 16.34 16.52 16.02 16.52 299,954
10/14/2016 16.27 16.29 15.67 16.24 528,130
10/13/2016 16.49 17.41 16.47 16.66 1,089,562
10/12/2016 16.1 16.51 15.92 16.08 573,096
10/11/2016 15.06 16.29 15.02 15.9 931,645
10/10/2016 14.5 14.9798 14.37 14.96 322,044
10/07/2016 14.6 15.13 14.56 14.74 405,897
10/06/2016 14.96 15.254 14.6348 14.66 416,423
10/05/2016 15.21 15.25 14.62 14.93 400,211
10/04/2016 14.99 15.45 14.836 15.29 282,834
10/03/2016 14.93 15.25 14.56 15.16 441,522
09/30/2016 15.39 15.39 14.57 14.88 721,598
09/29/2016 16.23 16.71 15.3195 15.58 690,459
09/28/2016 16.3 16.53 15.9589 16.2 373,702
09/27/2016 17.38 17.38 16.3 16.3 467,162
09/26/2016 16.96 17.399 16.9 17.2 212,414
09/23/2016 16.27 16.74 16.2308 16.73 151,238
09/22/2016 16.19 16.35 15.88 16.17 193,078
09/21/2016 16.83 17.05 16.31 16.37 308,234
09/20/2016 16.62 17.23 16.55 17.09 435,418
09/19/2016 16.6 17.01 16.11 16.88 356,357
09/16/2016 16.65 17.35 16.5 16.93 463,331
09/15/2016 18.08 18.3 16.85 16.96 648,340
09/14/2016 18.65 18.9 18.1 18.19 211,881
09/13/2016 18.5 18.99 18.04 18.738 320,866
09/12/2016 19.96 20.06 18.151 18.21 618,853
09/09/2016 17.84 19.51 17.84 19.42 671,274
09/08/2016 17.54 17.8 17.34 17.5 306,357
09/07/2016 16.98 17.48 16.87 17.41 306,278
09/06/2016 16.9 17.26 16.7298 17.02 152,130
09/02/2016 16.64 17.11 16.56 16.91 193,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?