iShares PHLX SOX Semiconductor Sector Index Fund Historical Stock Prices

SOXX 
$88.11
*  
1.80
2.09%
Get SOXX Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading SOXX now
Exchange: NASDAQ

Community Rating:
View:    SOXX After Hours
 
 
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 27-APR-2015 TO 27-JUL-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  86.75  88.64  86.07  88.11 714,112
07/27/2015 86.42 86.91 85.4 86.31 523,038
07/24/2015 88.99 89.17 86.86 86.95 707,620
07/23/2015 87.92 89.7777 87.92 88.73 379,850
07/22/2015 87.31 87.67 86.46 87.43 1,164,548
07/21/2015 89.68 90.45 89.53 89.66 226,226
07/20/2015 90.59 90.74 89.59 89.64 365,584
07/17/2015 90.4 90.4 89.55 90.26 514,036
07/16/2015 90.95 90.95 89.62 90.45 552,513
07/15/2015 91.02 91.02 89.87 90.28 358,337
07/14/2015 90.32 91.04 90.21 90.82 336,623
07/13/2015 89.91 90.06 89.24 89.88 367,896
07/10/2015 88.55 89.44 88.46 89.13 497,426
07/09/2015 90.25 90.46 87.48 87.51 1,259,853
07/08/2015 89.88 90.13 88.42 88.64 664,513
07/07/2015 91.43 91.44 88.34 91.1 964,448
07/06/2015 91.9 92.74 90.99 91.39 1,019,832
07/02/2015 92.49 93.03 92.35 92.74 334,070
07/01/2015 93.4 93.54 92.12 92.31 480,783
06/30/2015 92.6 92.8 91.68 92.09 1,456,818
06/29/2015 93.17 93.83 91.69 91.76 524,139
06/26/2015 95.95 95.95 94.03 94.41 608,859
06/25/2015 97.15 97.47 96.58 96.82 324,446
06/24/2015 97.78 98.02 96.87 96.89 247,437
06/23/2015 98.86 98.9999 97.85 98.18 325,537
06/22/2015 98.65 98.92 98.18 98.67 299,870
06/19/2015 98.57 98.8499 97.52 97.84 357,526
06/18/2015 97.22 98.79 97.22 98.33 265,595
06/17/2015 96.99 97.34 96.6 96.96 242,384
06/16/2015 96.43 97.12 96.2 96.88 226,400
06/15/2015 95.81 96.69 95.35 96.61 276,055
06/12/2015 97.28 97.28 96.68 96.81 218,982
06/11/2015 98.13 98.18 97.6 97.69 538,114
06/10/2015 96.97 98.06 96.92 97.72 436,252
06/09/2015 96.64 96.77 95.54 96.52 548,523
06/08/2015 98.52 98.52 96.32 96.58 455,897
06/05/2015 98.3 98.72 97.54 98.43 435,973
06/04/2015 98.9 99.24 98.12 98.42 595,750
06/03/2015 100.5 100.59 99.25 99.32 1,201,617
06/02/2015 100.82 100.82 99.85 100 308,005
06/01/2015 101.41 101.8 100.59 101.13 438,632
05/29/2015 101.01 101.48 100.6 101.07 604,637
05/28/2015 100.69 101.17 100.02 100.69 408,598
05/27/2015 97.09 100.92 97.04 100.59 438,725
05/26/2015 97.39 97.48 96.35 96.79 261,834
05/22/2015 97.22 97.88 97.22 97.54 137,042
05/21/2015 96.77 97.49 96.35 97.34 153,429
05/20/2015 96.76 97.54 96.42 96.85 286,199
05/19/2015 97.23 97.7 96.3 96.64 152,383
05/18/2015 96.18 97.04 95.91 96.99 208,508
05/15/2015 96.07 96.41 95.64 96.05 126,401
05/14/2015 95.42 96.24 95.07 95.89 291,785
05/13/2015 94.68 95.44 94.5 94.76 131,296
05/12/2015 94.63 94.75 93.75 94.18 332,036
05/11/2015 94.98 95.39 94.65 95.04 164,986
05/08/2015 94.81 95.38 94.72 94.98 218,973
05/07/2015 93.38 94.1799 93.38 94.04 309,500
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
*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?