iShares Goldman Sachs Semiconductor Index Fund Historical Stock Prices

SOXX 
$83.42
*  
0.35
0.42%
Get SOXX Alerts
*Delayed - data as of Jul. 28, 2014 12:23 ET  -  Find a broker to begin trading SOXX now
Exchange: NASDAQ

Community Rating:
View:    SOXX Real Time
 
 
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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
12:23  83.80  83.83  82.68  83.42 508,495
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
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
04/08/2014 78.08 79.03 78.07 78.98 60,391
04/07/2014 78.47 79.12 77.52 77.96 265,731
04/04/2014 81.6 81.6 78.56 78.67 325,905
04/03/2014 80.97 81.7 80.6299 80.96 118,177
04/02/2014 81.11 81.12 80.4201 80.84 180,930
04/01/2014 80.06 80.96 80.0362 80.96 206,995
03/31/2014 79.07 79.94 78.93 79.69 232,111
03/28/2014 78.14 79.03 78.09 78.41 71,423
03/27/2014 78.5 78.75 77.69 77.9 181,186
03/26/2014 80.23 80.3 78.48 78.48 128,065
03/25/2014 79.16 79.82 78.97 79.38 103,058
03/24/2014 79.71 79.77 78.36 79 242,583
03/21/2014 80.27 80.365 79.14 79.32 131,992
03/20/2014 78.38 80.06 78.24 80.02 177,911
03/19/2014 78.66 79.1 78.11 78.57 261,687
03/18/2014 77.82 78.67 77.53 78.64 179,443
03/17/2014 77.07 77.7855 77.07 77.52 50,142
03/14/2014 76.92 77.23 76.56 76.57 59,496
03/13/2014 78.51 78.63 76.61 77.01 259,421
03/12/2014 77.31 78.31 77.16 78.28 48,558
03/11/2014 78.25 78.46 77.437 77.66 59,537
03/10/2014 78.25 78.4 77.73 78.09 50,052
03/07/2014 78.82 78.82 77.98 78.22 224,013
03/06/2014 78 78.38 77.7227 78.31 142,616
03/05/2014 77.74 77.98 77.49 77.77 96,359
03/04/2014 77.26 77.75 77.26 77.62 296,586
03/03/2014 76.14 76.42 75.61 76.27 89,849
02/28/2014 76.82 77.04 76.22 76.75 54,574
02/27/2014 76.8 76.94 76.29 76.81 65,577
02/26/2014 76.56 77.36 76.49 76.82 54,794
02/25/2014 76.53 76.77 75.942 76.3 81,064
02/24/2014 76.79 77.1836 76.7 76.71 55,694
02/21/2014 76.89 77.03 76.2056 76.41 130,131
02/20/2014 76.25 76.82 76.11 76.74 95,030
02/19/2014 76.09 76.56 76.01 76.22 46,575
02/18/2014 76.19 76.35 75.72 76.29 56,515
02/14/2014 75.51 76.18 75.33 76.09 388,868
02/13/2014 74.41 75.63 74.27 75.6 115,799
02/12/2014 74.3 74.8264 74.3 74.75 135,961
02/11/2014 73.26 74.28 73.26 74.1 274,596
02/10/2014 72.87 73.23 72.82 73.14 115,591
02/07/2014 71.92 72.84 71.68 72.77 133,056
02/06/2014 70.64 71.75 70.64 71.64 151,939
02/05/2014 70.13 70.808 69.71 70.52 202,077
02/04/2014 70.52 70.55 70.02 70.43 316,549
02/03/2014 71.86 71.86 70.16 70.31 579,277
01/31/2014 71.34 72.19 71.29 71.92 174,900
01/30/2014 71.98 72.46 71.75 72.25 437,906
01/29/2014 71.16 71.98 71.16 71.35 307,232
01/28/2014 71.33 71.77 70.96 71.62 165,815
01/27/2014 71.98 72.12 70.9 71.33 274,851
01/24/2014 73.1 73.22 71.78 71.83 375,335
01/23/2014 73.88 73.92 73.15 73.54 95,173
01/22/2014 73.48 74.39 73.34 74.28 149,432
01/21/2014 73.37 73.53 72.93 73.49 170,332
01/17/2014 73.12 73.56 72.92 73.09 181,777
01/16/2014 73.65 73.88 73.35 73.49 200,577
01/15/2014 73.62 74.12 73.51 73.87 252,959
01/14/2014 71.86 73.36 71.86 73.22 127,670
01/13/2014 72.38 72.61 71.45 71.68 180,965
01/10/2014 72.22 72.61 72.15 72.5 51,963
01/09/2014 72.87 72.87 71.9 72.17 71,078
01/08/2014 72.2 72.78 72 72.71 114,218
01/07/2014 71.29 71.75 71.2 71.64 131,574
01/06/2014 71.52 71.52 71.02 71.15 245,773
01/03/2014 71.7 71.7 71.22 71.5 142,561
01/02/2014 72.27 72.27 71.41 71.71 288,593
12/31/2013 72.31 72.73 72.31 72.71 295,726
12/30/2013 71.94 72.228 71.88 72.03 90,264
12/27/2013 71.91 72.1 71.88 71.91 493,215
12/26/2013 71.87 72 71.72 71.85 84,167
12/24/2013 71.51 71.82 71.5 71.57 25,739
12/23/2013 71.16 71.49 71.09 71.41 145,093
12/20/2013 70.53 71.258 70.53 71.11 302,826
12/19/2013 70.8 70.8 70.2 70.48 63,995
12/18/2013 70.44 70.96 69.38 70.77 126,967
12/17/2013 69.73 70.57 69.73 70.4 55,487
12/16/2013 69.65 70.1 69.28 69.67 93,942
12/13/2013 69.18 69.19 68.68 68.82 45,872
12/12/2013 69.5 69.565 68.82 68.96 56,243
12/11/2013 70.2 70.31 69.4 69.53 107,581
12/10/2013 70.28 70.46 70.03 70.14 43,627
12/09/2013 70.48 70.62 70.25 70.33 63,604
12/06/2013 70.09 70.33 70.05 70.17 93,043
12/05/2013 69.29 69.68 69.25 69.36 49,943
12/04/2013 69.4 69.7 68.77 69.22 281,534
12/03/2013 69.13 69.77 69.13 69.54 227,514
12/02/2013 69.46 69.66 69.22 69.3 58,383
11/29/2013 69.38 69.7 69.37 69.47 39,182
11/27/2013 68.95 69.44 68.75 69.36 407,838
11/26/2013 68.64 69.29 68.64 69.17 55,413
11/25/2013 68.7 68.72 68.1 68.59 24,946
11/22/2013 68.49 68.73 68.3 68.68 27,319
11/21/2013 67.6 68.64 67.6 68.59 41,476
11/20/2013 67.76 67.91 67.2865 67.37 59,472
11/19/2013 68.62 68.67 67.68 67.73 54,050
11/18/2013 69.25 69.25 68.4048 68.52 66,977
11/15/2013 68.85 69.25 68.48 69.14 35,254
11/14/2013 68.84 68.93 68.57 68.7 36,793
11/13/2013 68.05 69.05 68.04 68.99 58,303
11/12/2013 67.73 68.44 67.73 68.44 120,690
11/11/2013 68.22 68.22 67.71 68.02 13,955
11/08/2013 67.37 68.04 67.27 68.02 60,511
11/07/2013 68.55 68.55 67.19 67.29 81,579
11/06/2013 68.65 68.8 68.21 68.5 52,072
11/05/2013 68.08 68.58 67.77 68.36 147,230
11/04/2013 68.75 68.75 68.41 68.52 77,489
11/01/2013 69.06 69.13 68.33 68.57 69,920
10/31/2013 68.54 69.22 68.53 68.87 138,896
10/30/2013 68.83 68.92 68.21 68.42 36,097
10/29/2013 67.92 68.8 67.92 68.8 277,003
10/28/2013 67.41 67.7988 67.24 67.71 38,683
10/25/2013 67.28 67.38 67.06 67.25 359,043
10/24/2013 67.04 67.32 66.88 67.04 84,171
10/23/2013 67.66 67.68 66.15 66.45 112,313
10/22/2013 69 69.01 68.4 68.72 71,881
10/21/2013 68.79 68.96 68.65 68.88 63,083
10/18/2013 68.59 68.75 68.14 68.71 66,343
10/17/2013 67.59 68.52 67.36 68.52 38,747
10/16/2013 67.48 68.09 67.46 68.02 116,551
10/15/2013 67.903 68.12 67.32 67.38 90,828
10/14/2013 67.06 68.08 67 67.99 93,091
10/11/2013 67.04 67.67 66.85 67.46 66,249
10/10/2013 66.5 67.44 66.5 67.33 351,589
10/09/2013 66.2 66.2 65.18 65.86 324,718
10/08/2013 67.26 67.38 65.85 66.1 311,611
10/07/2013 66.91 67.6 66.76 67.17 91,162
10/04/2013 67.16 67.68 67.07 67.51 60,078
10/03/2013 67.22 67.53 66.35 67 54,820
10/02/2013 66.82 67.18 66.73 67.17 32,563
10/01/2013 66.76 67.41 66.64 67.29 52,080
09/30/2013 66.02 66.85 65.76 66.65 136,281
09/27/2013 66.79 66.85 66.44 66.58 56,783
09/26/2013 67.31 67.54 66.89 67.12 30,473
09/25/2013 67.14 67.52 66.74 67.16 33,518
09/24/2013 66.9 67.3762 66.63 67.09 57,789
09/23/2013 67.72 67.72 66.7 66.97 224,554
09/20/2013 67.78 67.99 67.18 67.25 31,029
09/19/2013 67.98 68.03 67.4 67.62 36,385
09/18/2013 67.31 67.92 66.97 67.82 107,928
09/17/2013 67.17 67.37 66.99 67.22 77,159
09/16/2013 67.05 67.38 66.73 66.76 79,523
09/13/2013 66.2 66.55 65.94 66.54 34,168
09/12/2013 66.65 66.76 66.19 66.23 40,420
09/11/2013 66.53 66.83 66.08 66.67 281,488
09/10/2013 65.93 66.87 65.93 66.85 52,378
09/09/2013 64.88 65.7557 64.88 65.57 92,597
09/06/2013 65.2 65.24 64.25 64.71 94,030
09/05/2013 64.72 65.14 64.72 65.01 55,172
09/04/2013 63.32 64.66 63.21 64.52 349,913
09/03/2013 63.16 63.73 62.65 62.93 292,752
08/30/2013 62.98 62.98 62.2018 62.41 85,638
08/29/2013 62.36 63.07 62.27 62.95 106,506
08/28/2013 61.67 62.5 61.67 62.3 44,309
08/27/2013 62.45 62.45 61.37 61.5 208,081
08/26/2013 63.15 63.45 63.03 63.05 37,396
08/23/2013 63.27 63.48 62.88 63.17 56,942
08/22/2013 62.68 63.3 62.68 63.17 92,172
08/21/2013 62.69 62.99 62.45 62.48 72,780
08/20/2013 62.55 63.13 62.55 62.96 41,769
08/19/2013 62.83 63.14 62.49 62.52 202,647
08/16/2013 62.86 63.51 62.6 62.97 45,044
08/15/2013 63.37 63.53 62.71 62.75 100,074
08/14/2013 64.64 64.77 64.12 64.2 81,966
08/13/2013 64.85 65.28 64.23 65.19 77,203
08/12/2013 63.97 64.63 63.82 64.43 45,752
08/09/2013 64.4 64.52 64.1 64.19 34,447
08/08/2013 64.78 64.86 64.17 64.52 57,364
08/07/2013 65 65 64.23 64.49 124,086
08/06/2013 65.41 65.41 64.904 65.2 261,295
08/05/2013 65.51 65.69 65.42 65.6 31,419
08/02/2013 65.94 65.94 65.311 65.74 29,990
08/01/2013 65.59 66.14 65.47 66.1 60,518
07/31/2013 64.68 65.32 64.68 64.97 179,602
07/30/2013 64.08 64.792 64.08 64.65 46,242
07/29/2013 64.07 64.39 63.75 63.88 66,289
07/26/2013 64.32 64.32 63.95 64.29 93,795
07/25/2013 64.45 64.86 64.07 64.8 342,054
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?