iShares Goldman Sachs Semiconductor Index Fund Historical Stock Prices

SOXX 
$87.83
*  
0.53
0.61%
Get SOXX Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading SOXX now
Exchange: NASDAQ

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  87.24  87.88  86.89  87.83 127,646
07/09/2014 87.24 87.88 86.89 87.83 127,646
07/08/2014 87.66 87.76 86.47 87.3 175,266
07/07/2014 88.42 88.42 87.64 87.77 156,000
07/03/2014 88.1 88.51 88.1 88.36 105,589
07/02/2014 87.86 87.94 87.54 87.81 148,639
07/01/2014 86.73 87.92 86.67 87.58 102,345
06/30/2014 85.67 86.47 85.54 86.4 99,001
06/27/2014 85.15 85.51 85.04 85.46 158,896
06/26/2014 85.79 85.79 84.72 85.35 82,629
06/25/2014 85.21 85.82 84.8478 85.73 145,105
06/24/2014 86.29 86.65 85.2 85.37 376,017
06/23/2014 86.74 86.74 86.21 86.31 476,234
06/20/2014 86.56 86.63 86.23 86.63 228,604
06/19/2014 86.47 86.47 85.82 86.37 301,740
06/18/2014 86.73 86.73 85.62 86.25 232,729
06/17/2014 85.83 86.73 85.83 86.61 110,223
06/16/2014 85.38 86.14 85.36 85.98 253,663
06/13/2014 85.41 85.71 85.0196 85.47 130,516
06/12/2014 84.87 85.22 84.34 84.64 289,074
06/11/2014 84.46 85.25 84.44 84.93 114,659
06/10/2014 84.31 84.54 83.95 84.49 66,393
06/09/2014 84.43 84.73 84.14 84.24 78,407
06/06/2014 83.98 84.24 83.88 84.16 110,873
06/05/2014 83.39 83.86 82.99 83.67 86,881
06/04/2014 82.77 83.38 82.63 83.26 212,191
06/03/2014 82.16 82.95 81.94 82.89 112,330
06/02/2014 82.2 82.3499 81.5 82.12 126,518
05/30/2014 81.71 81.79 81.36 81.67 73,177
05/29/2014 81.67 81.84 81.42 81.57 50,279
05/28/2014 81.43 81.61 81 81.42 84,990
05/27/2014 80.85 81.3 80.65 81.3 193,268
05/23/2014 79.63 80.347 79.45 80.31 77,921
05/22/2014 79.37 79.87 79.33 79.55 88,069
05/21/2014 79.11 79.4 78.82 79.19 45,673
05/20/2014 79.16 79.45 78.39 78.81 79,413
05/19/2014 78.34 79.38 78.34 79.19 128,177
05/16/2014 77.86 78.45 77.67 78.4 68,075
05/15/2014 78.37 78.49 76.98 77.54 236,298
05/14/2014 79.13 79.1365 78.43 78.46 34,359
05/13/2014 80.06 80.06 79.11 79.12 107,379
05/12/2014 78.76 79.84 78.74 79.75 56,541
05/09/2014 78.62 78.62 77.79 78.32 66,620
05/08/2014 78.03 79.65 77.75 78.57 46,372
05/07/2014 78.35 78.35 77.4 78.03 35,175
05/06/2014 78.31 78.7 77.92 78 74,220
05/05/2014 77.76 78.51 77.54 78.3 86,258
05/02/2014 77.97 78.5599 77.84 78.23 22,058
05/01/2014 78.12 78.95 77.8 77.96 28,519
04/30/2014 77.6 78.23 77.5 78.21 51,868
04/29/2014 77.66 78 77.3 77.82 71,684
04/28/2014 78.17 78.34 76.18 77.29 294,255
04/25/2014 79.55 79.55 77.58 77.73 87,275
04/24/2014 80.53 80.579 79.34 80.36 82,563
04/23/2014 80.07 80.26 79.71 79.91 200,696
04/22/2014 79.45 80.19 79.28 79.98 207,000
04/21/2014 79.1 79.29 78.28 79.27 149,060
04/17/2014 77.59 78.88 77.5 78.56 118,215
04/16/2014 77.45 77.5 76 77.11 196,942
04/15/2014 76.88 77.47 75.9 77.24 159,258
04/14/2014 76.75 77.15 76.0209 76.74 427,047
04/11/2014 76.47 77.54 75.93 76.13 389,952
04/10/2014 79.93 79.93 77.26 77.34 434,805
04/09/2014 79.34 79.853 78.95 79.81 57,987
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.

Research Brokers before you trade

Want to trade FX?