Home > Quotes > SOXX > Historical Prices

iShares Goldman Sachs Semiconductor Index Fund Historical Stock Prices

SOXX 
$63.73
*  
0.04
  negative  
0.06%
Get SOXX Alerts
*Delayed - data as of May 21, 2013 15:09 ET 
Exchange: NASDAQ

Community Rating:
View:    SOXX Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
15:09  63.82  63.9572  63.6454  63.73 177,536
05/20/2013 63.91 64.12 63.65 63.77 320,863
05/17/2013 63.4 63.94 63.28 63.89 65,028
05/16/2013 63.63 63.85 63.03 63.08 106,033
05/15/2013 62.89 63.75 62.89 63.53 50,649
05/14/2013 62.82 63.03 62.54 62.9247 51,219
05/13/2013 62.95 63.1565 62.55 62.63 169,017
05/10/2013 62.76 63.28 62.7499 63.24 114,631
05/09/2013 62.31 62.97 62.13 62.69 319,007
05/08/2013 61.63 62.41 61.63 62.23 249,127
05/07/2013 61.84 61.84 61.25 61.57 212,915
05/06/2013 61.47 61.84 61.27 61.52 246,069
05/03/2013 61.18 61.57 61.04 61.04 340,611
05/02/2013 60.26 60.69 59.83 60.57 275,997
05/01/2013 60.24 60.33 59.71 59.78 202,930
04/30/2013 59.88 60.28 59.47 60.25 648,615
04/29/2013 59.18 59.93 59.09 59.79 132,575
04/26/2013 59.31 59.31 58.86 59.06 641,186
04/25/2013 59.4 59.99 59.24 59.64 167,787
04/24/2013 58.27 59.23 58.15 59.06 228,607
04/23/2013 57.62 58.43 57.52 58.31 121,720
04/22/2013 56.89 57.32 55.97 57.1306 99,574
04/19/2013 56.12 56.68 55.65 56.52 188,333
04/18/2013 57.21 57.54 55.93 56.1 456,146
04/17/2013 57.83 57.83 56.36 56.58 199,818
04/16/2013 57.82 58.58 57.634 58.54 70,583
04/15/2013 58.25 58.55 57.28 57.36 166,233
04/12/2013 58.63 58.8763 58.12 58.79 75,536
04/11/2013 58.92 59.41 58.692 59.03 127,468
04/10/2013 58.16 59.33 58.16 59.31 177,191
04/09/2013 57.28 58.42 57.18 58.01 65,925
04/08/2013 56.86 57.47 56.32 57.46 101,066
04/05/2013 56.05 56.85 55.741 56.77 190,264
04/04/2013 56.37 57.09 56.07 57.07 116,835
04/03/2013 57.5 57.65 56.14 56.33 390,493
04/02/2013 58.33 58.33 57.27 57.49 130,765
04/01/2013 59.35 59.35 57.85 58 93,931
03/28/2013 58.73 59.26 58.57 59.21 135,002
03/27/2013 58.39 58.89 58.03 58.81 88,126
03/26/2013 58.54 58.74 58.28 58.69 51,669
03/25/2013 58.5 58.71 57.86 58.24 142,304
03/22/2013 58.33 58.75 58.14 58.5 94,104
03/21/2013 58.46 58.47 57.79 57.86 559,746
03/20/2013 58.37 58.84 58.3 58.81 324,501
03/19/2013 58.52 58.63 57.53 58.04 369,826
03/18/2013 58.42 58.79 57.99 58.28 126,444
03/15/2013 60.06 60.06 58.88 59.03 247,625
03/14/2013 60.07 60.302 59.93 60.01 200,465
03/13/2013 59.53 59.88 59.2 59.7 240,832
03/12/2013 59.2 59.58 59.05 59.52 340,908
03/11/2013 59.16 59.35 58.71 59.27 176,369
03/08/2013 59.35 59.48 58.7 59.21 185,020
03/07/2013 59 59.41 58.95 59.13 137,185
03/06/2013 58.98 59.2 58.72 58.86 176,081
03/05/2013 58.13 58.93 58.13 58.79 152,612
03/04/2013 57.65 57.77 57.25 57.66 156,009
03/01/2013 57.66 58.02 57.06 57.82 173,827
02/28/2013 58.06 58.48 57.9301 58.06 178,734
02/27/2013 57.42 58.3 57.11 58.02 229,556
02/26/2013 57.05 57.22 56.6201 57.08 134,550
02/25/2013 58.11 58.31 56.69 56.7 278,777
02/22/2013 57.14 57.83 56.98 57.8 208,095
02/21/2013 57.52 57.52 56.21 56.61 175,997
02/20/2013 59 59.0236 57.65 57.69 304,376
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.