Historical Stock Prices

SOXX 
$93.81
*  
1.57
1.65%
Get SOXX Alerts
*Delayed - data as of Apr. 24, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 95.2 95.26 93.22 93.81 208,995
04/23/2015 95.16 95.71 94.64 95.38 196,346
04/22/2015 96.12 96.9 95.37 96.88 150,254
04/21/2015 95.94 96.2031 95.2 95.53 151,499
04/20/2015 94.56 95.26 94.54 94.88 132,741
04/17/2015 94.67 94.67 93.63 94.08 165,900
04/16/2015 94.93 95.58 94.93 95.44 174,391
04/15/2015 95 96.13 94.88 95.85 148,080
04/14/2015 95.26 95.26 93.99 94.28 221,385
04/13/2015 95.95 96.3 95.12 95.25 145,536
04/10/2015 95.5 95.815 95.36 95.815 88,295
04/09/2015 93.74 95.55 93.74 95.43 199,205
04/08/2015 93.46 94.51 93.41 94.2 292,084
04/07/2015 93.63 94.45 93.47 93.65 347,869
04/06/2015 92.32 93.8199 91.82 93.61 353,579
04/02/2015 93.79 94.05 93.12 93.2 214,598
04/01/2015 93.76 93.82 92.68 93.41 208,450
03/31/2015 94.68 94.87 93.87 94.02 136,337
03/30/2015 94.5 95.34 93.95 95.09 425,076
03/27/2015 91.34 94.239 91.13 93.89 388,515
03/26/2015 90.42 91.89 89.28 91.3 473,522
03/25/2015 97.01 97.12 92.46 92.57 386,420
03/24/2015 98.25 98.25 97.28 97.34 193,383
03/23/2015 99.03 99.14 98.14 98.18 133,742
03/20/2015 98.33 99.31 98.2 99 154,149
03/19/2015 97.3 97.86 97.16 97.62 94,383
03/18/2015 96.65 97.87 95.42 97.4 155,461
03/17/2015 96.68 96.85 96.14 96.68 146,580
03/16/2015 96.45 97.41 96.32 97.39 219,189
03/13/2015 95.52 96.1 94.9 95.93 179,727
03/12/2015 94.32 95.32 94.25 95.29 391,079
03/11/2015 95.59 96.3 95.29 95.32 118,676
03/10/2015 96.27 96.5 95.09 95.11 383,511
03/09/2015 96.52 97.127 96.42 96.9 173,347
03/06/2015 97.29 97.45 96.33 96.6 214,243
03/05/2015 97.89 98.17 97.2 97.61 244,459
03/04/2015 97.41 97.58 96.45 97.55 189,920
03/03/2015 99.17 99.17 97.55 97.68 397,401
03/02/2015 97.68 99.57 97.67 99.52 288,589
02/27/2015 97.13 97.34 96.56 96.86 116,730
02/26/2015 96.95 97.36 96.64 97.15 98,549
02/25/2015 96.78 97.01 96.2 96.49 129,321
02/24/2015 95.71 97.03 95.06 96.99 280,799
02/23/2015 96.2 96.2 95.37 95.71 224,352
02/20/2015 95.48 96.38 95.25 96.31 634,277
02/19/2015 95.34 96.02 95.2 95.74 217,212
02/18/2015 95.62 95.76 95.1 95.48 152,855
02/17/2015 95.39 95.84 95.1 95.73 797,777
02/13/2015 95.19 95.71 94.61 95.43 245,733
02/12/2015 93.55 94.79 93.55 94.76 311,812
02/11/2015 92.98 93.6 92.67 93.27 321,863
02/10/2015 91.04 93 90.7898 92.97 419,727
02/09/2015 90.76 90.76 89.701 89.93 507,825
02/06/2015 91.52 92.28 90.66 90.89 335,386
02/05/2015 90.88 91.43 90.39 91.39 233,029
02/04/2015 89.93 91.15 89.9 90.51 336,026
02/03/2015 88.98 90.21 88.85 90.17 210,356
02/02/2015 88.53 88.88 86.75 88.6 309,148
01/30/2015 89.12 90.31 88.24 88.37 485,416
01/29/2015 89.78 90.42 88.46 90.14 219,384
01/28/2015 91.76 92.49 90.02 90.08 315,286
01/27/2015 90.97 91.36 89.95 90.51 353,621
01/26/2015 91.78 92.36 91.1036 92.15 117,919
01/23/2015 91.81 92.4 91.53 91.98 188,238
01/22/2015 91.59 92.3 89.89 92.22 455,096
01/21/2015 90.47 92.07 90.08 91.67 144,544
01/20/2015 90.17 90.97 89.48 90.64 131,798
01/16/2015 88.43 89.83 88.05 89.71 292,273
01/15/2015 90.15 90.64 88.67 88.74 221,009
01/14/2015 89.09 90.34 88.525 89.45 413,855
01/13/2015 91.51 92.63 89.5 89.96 173,577
01/12/2015 92.23 92.23 90.41 90.85 190,787
01/09/2015 92.95 93 91.5199 92.63 140,312
01/08/2015 90.82 92.73 90.82 92.58 211,000
01/07/2015 89.54 90.31 89.01 89.91 240,418
01/06/2015 91.12 91.2119 88.77 89.03 374,621
01/05/2015 92.42 92.59 91.03 91.06 206,479
01/02/2015 93.3 93.83 91.9355 92.81 221,018
12/31/2014 93.51 94.18 92.83 92.89 96,671
12/30/2014 93.32 93.81 93.32 93.37 120,931
12/29/2014 94.18 94.2 93.64 93.96 68,203
12/26/2014 94.35 94.63 94.12 94.23 67,002
12/24/2014 94.3 94.51 94.08 94.11 67,822
12/23/2014 95.35 95.72 94.7 94.73 327,460
12/22/2014 94.01 95.0464 93.89 94.94 125,910
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
*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?