iShares Goldman Sachs Semiconductor Index Fund Historical Stock Prices

SOXX 
$94.33
*  
0.54
0.58%
Get SOXX Alerts
*Delayed - data as of Dec. 22, 2014 10:26 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
10:26  93.89  94.43  93.89  94.33 47,567
12/19/2014 94.3 94.3 93.11 93.79 192,485
12/18/2014 93.55 93.78 92.91 93.78 208,879
12/17/2014 90.25 92.26 89.63 92.03 270,727
12/16/2014 90.32 92.01 89.96 90.09 285,341
12/15/2014 92 92.91 90.41 90.71 365,576
12/12/2014 92.28 92.89 91.47 91.56 396,233
12/11/2014 93.07 94.22 92.89 93.1 614,306
12/10/2014 93.97 94.47 92.488 92.66 222,486
12/09/2014 93.13 94.66 92.87 94.46 215,291
12/08/2014 95.65 96.03 93.89 94.47 402,838
12/05/2014 95.17 95.84 94.99 95.82 120,686
12/04/2014 95.07 95.475 94.34 94.87 247,019
12/03/2014 93.29 94.88 93.25 94.79 352,771
12/02/2014 92.05 92.87 91.67 92.84 179,556
12/01/2014 93.03 93.52 91.916 92.26 308,611
11/28/2014 93.37 93.7 92.87 93.44 111,294
11/26/2014 91.29 93.2 91.29 93.18 184,100
11/25/2014 91.5 91.53 91.05 91.25 203,452
11/24/2014 90.54 91.28 90.395 91.23 177,683
11/21/2014 90.33 90.63 89.65 90.36 363,853
11/20/2014 88.17 89.48 87.79 89.38 217,125
11/19/2014 89.33 89.33 88.1603 88.57 241,918
11/18/2014 87.62 89.42 87.62 89.18 152,280
11/17/2014 87.46 87.72 86.76 87.47 288,270
11/14/2014 86.96 87.93 86.49 87.87 92,532
11/13/2014 87.38 87.98 86.8 87.11 62,169
11/12/2014 86.89 87.17 86.63 87.1 84,933
11/11/2014 87.54 87.54 86.86 87.23 177,864
11/10/2014 87 87.54 86.63 87.4 108,719
11/07/2014 87.45 87.73 86.06 86.76 148,405
11/06/2014 87.79 88.1 87 87.55 326,041
11/05/2014 88.09 88.42 87.33 88.31 254,256
11/04/2014 87.42 87.95 86.7789 87.43 179,852
11/03/2014 87.28 88.22 87.15 87.75 556,523
10/31/2014 86.2 87.5653 86.2 87.15 747,078
10/30/2014 84.5 84.59 82.82 83.87 381,118
10/29/2014 84.59 85.12 83.93 84.9 621,380
10/28/2014 83.98 84.76 83.7 84.73 430,348
10/27/2014 83.09 83.67 82.46 83.54 450,829
10/24/2014 82.35 83.36 82.29 83.15 208,346
10/23/2014 82.23 82.77 81.98 82.33 236,492
10/22/2014 82.97 83.08 81.12 81.16 669,507
10/21/2014 80.35 82.38 80.29 82.34 362,161
10/20/2014 78.2 79.49 77.65 79.41 197,332
10/17/2014 78.99 79.5 78.05 78.17 520,954
10/16/2014 75.37 78.13 75.35 77.6 330,122
10/15/2014 74.6 77 74.16 76.42 661,556
10/14/2014 76.05 77.5 75.43 76.06 1,010,121
10/13/2014 76.37 77.32 74.66 74.71 1,475,020
10/10/2014 79.7 79.72 75.64 76.33 1,317,145
10/09/2014 84.09 84.1 81.93 81.98 435,683
10/08/2014 82.58 84.44 81.72 84.26 146,449
10/07/2014 83.72 83.895 82.4 82.4 420,239
10/06/2014 84.89 85.04 83.45 84 143,316
10/03/2014 84.92 85.31 84.29 84.74 163,193
10/02/2014 84.71 84.71 82.7 84.21 194,841
10/01/2014 86.68 86.68 84.51 84.73 558,911
09/30/2014 87.7 87.7 86.53 86.85 123,570
09/29/2014 86.58 87.85 86.41 87.57 108,574
09/26/2014 87.11 87.67 86.82 87.46 276,106
09/25/2014 87.87 87.93 86.17 86.44 169,339
09/24/2014 87.12 88.08 87.12 88.05 109,662
09/23/2014 87.07 87.87 86.86 87.2 210,885
09/22/2014 88.23 88.44 87.31 87.48 105,125
09/19/2014 90.09 90.11 88.39 88.55 113,034
09/18/2014 88.69 89.67 88.61 89.67 118,501
09/17/2014 87.85 88.81 87.765 88.32 147,957
09/16/2014 86.05 87.807 86.01 87.69 554,778
09/15/2014 87.44 87.47 86.15 86.19 217,511
09/12/2014 88.25 88.25 87.08 87.26 208,237
09/11/2014 87.85 88.36 87.49 88.36 83,616
09/10/2014 88.07 88.2799 87.59 88.13 54,051
09/09/2014 89 89.07 88.04 88.16 63,545
09/08/2014 88.66 89.47 88.64 88.98 158,119
09/05/2014 88.09 88.77 87.94 88.76 148,413
09/04/2014 88.01 88.6601 87.8001 88.03 90,185
09/03/2014 87.88 88.14 87.59 87.78 79,402
09/02/2014 88.07 88.25 87.1501 87.54 71,437
08/29/2014 87.77 88.2 87.59 87.94 80,336
08/28/2014 86.55 87.33 86.4338 87.28 69,193
08/27/2014 86.88 87.07 86.48 87 118,869
08/26/2014 86.92 87.16 86.7501 86.84 51,031
08/25/2014 87.68 87.68 86.67 86.83 82,595
08/22/2014 87.03 87.5 86.78 87.14 155,809
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
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
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?