iShares PHLX SOX Semiconductor Sector Index Fund Historical Stock Prices

SOXX 
$93.02
*  
0.11
0.12%
Get SOXX Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading SOXX now
Exchange: NASDAQ

Community Rating:
View:    SOXX Pre-Market
 
 
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 06-FEB-2015 TO 06-MAY-2015

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.
16:00  93.48  93.91  92.34  93.02 465,720
05/06/2015 93.48 93.91 92.34 93.02 465,822
05/05/2015 94.52 94.76 93.04 93.13 249,350
05/04/2015 95.61 95.81 94.95 95.2 220,780
05/01/2015 93.67 95.61 93.64 95.39 507,933
04/30/2015 93.45 93.8 92.23 92.81 774,705
04/29/2015 93.43 93.9 92.65 93.62 261,464
04/28/2015 94.1 94.34 92.832 94.14 400,861
04/27/2015 93.94 95.03 93.82 94.05 198,359
04/24/2015 95.2 95.26 93.22 93.81 208,995
04/23/2015 95.16 95.71 94.64 95.38 196,346
04/22/2015 96.12 96.9 95.37 96.88 150,254
04/21/2015 95.94 96.2031 95.2 95.53 151,499
04/20/2015 94.56 95.26 94.54 94.88 132,741
04/17/2015 94.67 94.67 93.63 94.08 165,900
04/16/2015 94.93 95.58 94.93 95.44 174,391
04/15/2015 95 96.13 94.88 95.85 148,080
04/14/2015 95.26 95.26 93.99 94.28 221,385
04/13/2015 95.95 96.3 95.12 95.25 145,536
04/10/2015 95.5 95.815 95.36 95.815 88,295
04/09/2015 93.74 95.55 93.74 95.43 199,205
04/08/2015 93.46 94.51 93.41 94.2 292,084
04/07/2015 93.63 94.45 93.47 93.65 347,869
04/06/2015 92.32 93.8199 91.82 93.61 353,579
04/02/2015 93.79 94.05 93.12 93.2 214,598
04/01/2015 93.76 93.82 92.68 93.41 208,450
03/31/2015 94.68 94.87 93.87 94.02 136,337
03/30/2015 94.5 95.34 93.95 95.09 425,076
03/27/2015 91.34 94.239 91.13 93.89 388,515
03/26/2015 90.42 91.89 89.28 91.3 473,522
03/25/2015 97.01 97.12 92.46 92.57 386,420
03/24/2015 98.25 98.25 97.28 97.34 193,383
03/23/2015 99.03 99.14 98.14 98.18 133,742
03/20/2015 98.33 99.31 98.2 99 154,149
03/19/2015 97.3 97.86 97.16 97.62 94,383
03/18/2015 96.65 97.87 95.42 97.4 155,461
03/17/2015 96.68 96.85 96.14 96.68 146,580
03/16/2015 96.45 97.41 96.32 97.39 219,189
03/13/2015 95.52 96.1 94.9 95.93 179,727
03/12/2015 94.32 95.32 94.25 95.29 391,079
03/11/2015 95.59 96.3 95.29 95.32 118,676
03/10/2015 96.27 96.5 95.09 95.11 383,511
03/09/2015 96.52 97.127 96.42 96.9 173,347
03/06/2015 97.29 97.45 96.33 96.6 214,243
03/05/2015 97.89 98.17 97.2 97.61 244,459
03/04/2015 97.41 97.58 96.45 97.55 189,920
03/03/2015 99.17 99.17 97.55 97.68 397,401
03/02/2015 97.68 99.57 97.67 99.52 288,589
02/27/2015 97.13 97.34 96.56 96.86 116,730
02/26/2015 96.95 97.36 96.64 97.15 98,549
02/25/2015 96.78 97.01 96.2 96.49 129,321
02/24/2015 95.71 97.03 95.06 96.99 280,799
02/23/2015 96.2 96.2 95.37 95.71 224,352
02/20/2015 95.48 96.38 95.25 96.31 634,277
02/19/2015 95.34 96.02 95.2 95.74 217,212
02/18/2015 95.62 95.76 95.1 95.48 152,855
02/17/2015 95.39 95.84 95.1 95.73 797,777
02/13/2015 95.19 95.71 94.61 95.43 245,733
02/12/2015 93.55 94.79 93.55 94.76 311,812
02/11/2015 92.98 93.6 92.67 93.27 321,863
02/10/2015 91.04 93 90.7898 92.97 419,727
02/09/2015 90.76 90.76 89.701 89.93 507,825
02/06/2015 91.52 92.28 90.66 90.89 335,386
*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?