iShares Goldman Sachs Semiconductor Index Fund Historical Stock Prices

SOXX 
$87.08
*  
0.33
0.38%
Get SOXX Alerts
*Delayed - data as of Aug. 21, 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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  86.75  87.13  86.55  87.08 136,528
08/21/2014 86.707 87.13 86.55 87.08 136,528
08/20/2014 85.91 86.85 85.91 86.75 87,560
08/19/2014 85.64 86.16 85.55 86.03 237,421
08/18/2014 85.39 85.44 84.8 85.42 162,842
08/15/2014 84.86 85.38 84.11 85.09 207,532
08/14/2014 84.04 84.33 83.89 84.2 156,372
08/13/2014 83.38 84.04 83.38 84.04 135,767
08/12/2014 83.25 83.42 82.54 83.25 65,608
08/11/2014 82.94 83.77 82.91 83.31 478,399
08/08/2014 81.86 82.6 81.74 82.56 217,473
08/07/2014 83.17 83.22 81.36 81.55 293,035
08/06/2014 82.08 83.25 81.95 82.66 286,642
08/05/2014 83 83.31 82.1 82.39 414,666
08/04/2014 83.13 83.51 82.474 83.27 240,247
08/01/2014 82.51 83.36 82.2 82.91 195,831
07/31/2014 83.4 83.66 82.28 82.64 818,601
07/30/2014 84.26 84.61 83.85 84.35 572,771
07/29/2014 83.96 84.35 83.53 83.54 192,587
07/28/2014 83.8 83.84 82.68 83.69 600,625
07/25/2014 84.83 84.94 83.58 83.77 736,743
07/24/2014 86.22 86.23 85.42 85.46 307,183
07/23/2014 87.85 87.85 86.21 86.26 265,835
07/22/2014 88.06 88.43 87.88 88.28 114,076
07/21/2014 87.26 87.89 87.13 87.71 118,464
07/18/2014 86.66 87.53 86.55 87.4499 201,814
07/17/2014 87.69 87.72 86.19 86.32 370,304
07/16/2014 88.27 88.66 88.1 88.61 102,716
07/15/2014 87.89 88.15 86.78 87.59 144,857
07/14/2014 87.91 88.16 87.59 87.85 312,470
07/11/2014 87.44 87.61 87.07 87.42 115,847
07/10/2014 86.56 87.75 86.27 87.43 156,983
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
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?