Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 9:33PM ET - U.S. Markets Closed. Dow  0.49% Nasdaq  0.67%

(^SOXX)

On Dec 31: N/A   0.00 (0.00%)

MORE ON ^SOXX

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 22-Dec-09 353.29 356.20 353.29 354.72 0 354.72 21-Dec-09 346.92 352.80 346.88 352.65 0 352.65 18-Dec-09 341.12 345.07 339.79 344.83 0 344.83 17-Dec-09 342.80 344.61 338.87 339.82 0 339.82 16-Dec-09 340.40 347.52 340.39 344.86 0 344.86 15-Dec-09 339.36 343.04 337.91 338.97 0 338.97 14-Dec-09 337.89 340.55 336.27 340.28 0 340.28 11-Dec-09 339.19 340.13 333.93 335.24 0 335.24 10-Dec-09 340.28 342.12 338.26 338.61 0 338.61 9-Dec-09 336.28 339.26 333.67 339.09 0 339.09 8-Dec-09 335.03 338.77 332.23 336.96 0 336.96 7-Dec-09 334.49 339.60 334.47 336.72 0 336.72 4-Dec-09 333.60 338.50 328.39 335.21 0 335.21 3-Dec-09 325.41 331.81 325.20 328.44 0 328.44 2-Dec-09 319.82 326.16 319.77 324.69 0 324.69 1-Dec-09 313.76 320.59 313.76 319.54 0 319.54 30-Nov-09 309.43 311.40 305.91 310.05 0 310.05 27-Nov-09 306.63 312.16 304.49 309.82 0 309.82 25-Nov-09 312.97 315.44 312.61 315.09 0 315.09 24-Nov-09 311.60 313.73 309.66 312.50 0 312.50 23-Nov-09 310.61 315.14 310.60 311.52 0 311.52 20-Nov-09 307.89 308.59 305.57 307.97 0 307.97 19-Nov-09 316.77 316.77 307.53 310.50 0 310.50 18-Nov-09 323.90 324.12 320.08 321.53 0 321.53 17-Nov-09 322.76 324.74 320.23 324.30 0 324.30 16-Nov-09 319.04 325.16 318.93 323.83 0 323.83 13-Nov-09 314.54 318.94 312.80 317.50 0 317.50 12-Nov-09 316.89 320.33 313.49 314.00 0 314.00 11-Nov-09 313.53 319.40 313.29 315.76 0 315.76 10-Nov-09 310.91 314.46 308.49 311.52 0 311.52 9-Nov-09 304.16 311.59 304.14 311.26 0 311.26 6-Nov-09 300.66 305.81 299.73 301.76 0 301.76 5-Nov-09 298.42 304.64 297.69 302.96 0 302.96 4-Nov-09 295.57 300.68 294.68 295.31 0 295.31 3-Nov-09 291.65 294.04 288.11 293.48 0 293.48 2-Nov-09 297.08 300.73 292.76 297.37 0 297.37 30-Oct-09 306.60 307.07 295.29 296.61 0 296.61 29-Oct-09 302.86 308.39 302.86 307.26 0 307.26 28-Oct-09 307.60 311.05 300.04 300.78 0 300.78 27-Oct-09 318.14 321.28 308.70 309.44 0 309.44 26-Oct-09 316.81 323.82 314.71 317.44 0 317.44 23-Oct-09 325.17 325.17 315.54 316.41 0 316.41 22-Oct-09 323.08 327.93 317.46 326.84 0 326.84 21-Oct-09 327.56 331.63 321.64 322.67 0 322.67 20-Oct-09 328.32 331.71 325.71 326.87 0 326.87 19-Oct-09 324.06 328.65 321.29 327.61 0 327.61 16-Oct-09 328.04 328.04 318.65 322.83 0 322.83 15-Oct-09 333.25 333.25 327.75 329.78 0 329.78 14-Oct-09 335.75 337.16 330.45 334.51 0 334.51 13-Oct-09 331.31 333.00 328.31 330.00 0 330.00 12-Oct-09 328.39 334.10 328.33 331.01 0 331.01 9-Oct-09 316.48 326.87 316.28 326.44 0 326.44 8-Oct-09 318.49 319.22 312.53 316.06 0 316.06 7-Oct-09 318.91 319.61 315.52 317.64 0 317.64 6-Oct-09 315.18 321.40 315.16 319.58 0 319.58 5-Oct-09 308.36 314.29 306.54 313.09 0 313.09 2-Oct-09 307.58 312.80 305.67 306.59 0 306.59 1-Oct-09 326.55 327.03 309.86 309.97 0 309.97 30-Sep-09 324.09 329.39 319.34 325.75 0 325.75 29-Sep-09 328.68 330.75 322.66 323.00 0 323.00 28-Sep-09 322.98 330.18 322.20 327.67 0 327.67 25-Sep-09 321.73 324.76 318.47 321.05 0 321.05 24-Sep-09 333.18 333.21 320.18 323.04 0 323.04 23-Sep-09 333.01 337.03 330.83 331.05 0 331.05 22-Sep-09 327.98 331.44 326.03 329.33 0 329.33 21-Sep-09 325.93 328.17 323.69 326.40 0 326.40 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions