SOXX - iShares PHLX Semiconductor ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017168.05170.24167.13169.80169.801,127,531
Dec 14, 2017167.46168.29166.77167.18167.18296,400
Dec 13, 2017167.96168.83167.25167.35167.35326,700
Dec 12, 2017168.67168.67167.15167.38167.38435,900
Dec 11, 2017168.29169.47167.82169.03169.031,749,400
Dec 08, 2017170.82170.90167.87168.02168.02655,300
Dec 07, 2017168.49169.41167.80168.89168.89972,500
Dec 06, 2017165.08167.56164.38167.26167.26723,500
Dec 05, 2017165.75169.76164.54166.72166.721,780,100
Dec 04, 2017172.72172.93165.55166.59166.591,628,800
Dec 01, 2017170.93171.71166.51170.69170.691,625,900
Nov 30, 2017173.53174.35171.49172.56172.561,431,100
Nov 29, 2017179.35179.40169.90171.64171.641,858,900
Nov 28, 2017180.18180.18178.45179.55179.55657,100
Nov 27, 2017180.65180.65179.17179.47179.47564,300
Nov 24, 2017180.90181.87180.65181.75181.75185,600
Nov 22, 2017181.87181.88179.86180.13180.13401,300
Nov 21, 2017180.36181.46180.01181.23181.231,201,000
Nov 20, 2017178.07179.47177.61179.18179.18597,600
Nov 17, 2017178.90178.92176.77177.07177.07629,100
Nov 16, 2017175.97178.58175.97177.85177.85364,500
Nov 15, 2017175.58175.98173.82175.24175.24391,900
Nov 14, 2017176.66177.33175.53176.83176.83267,300
Nov 13, 2017175.80177.19175.55176.99176.99436,300
Nov 10, 2017175.93176.59175.43176.48176.48388,800
Nov 09, 2017177.35177.35173.17175.32175.321,100,800
Nov 08, 2017178.16179.05177.46178.90178.90401,500
Nov 07, 2017178.29178.75177.11178.33178.33433,100
Nov 06, 2017177.71178.57176.44178.49178.491,019,200
Nov 03, 2017173.78176.01172.35176.00176.00894,600
Nov 02, 2017172.42173.39171.09172.94172.941,366,700
Nov 01, 2017174.12174.24170.58172.09172.09505,500
Oct 31, 2017171.78173.22171.31172.72172.72343,800
Oct 30, 2017170.35172.07170.35171.35171.35526,400
Oct 27, 2017168.51171.12167.78170.89170.89352,800
Oct 26, 2017166.70167.74166.48167.39167.39381,700
Oct 25, 2017167.69168.14164.71166.41166.41522,700
Oct 24, 2017167.92168.78167.29168.62168.62214,500
Oct 23, 2017167.44168.34166.65167.45167.45299,500
Oct 20, 2017167.08167.45166.38166.63166.63361,200
Oct 19, 2017164.92165.80163.23165.78165.78354,600
Oct 18, 2017166.25166.50164.02166.20166.20237,400
Oct 17, 2017165.86165.86164.84165.64165.64186,300
Oct 16, 2017165.50165.81164.67165.78165.78181,100
Oct 13, 2017164.72165.58164.29165.00165.00177,300
Oct 12, 2017164.41165.03163.82163.95163.95194,800
Oct 11, 2017163.25164.51163.03164.47164.47286,400
Oct 10, 2017163.90163.90161.72163.35163.35252,100
Oct 09, 2017161.84162.58161.66162.44162.44278,400
Oct 06, 2017160.00161.26159.99161.21161.21247,600
Oct 05, 2017161.12161.14159.65160.58160.58179,400
Oct 04, 2017159.87160.44158.94160.44160.44291,300
Oct 03, 2017159.82160.45159.29160.07160.07178,700
Oct 02, 2017159.28160.26158.43159.63159.63413,500
Sep 29, 2017157.84158.78157.04158.57158.57306,200
Sep 28, 2017155.90157.30155.50157.21157.21273,300
Sep 27, 2017154.21156.69154.01156.06156.06388,800
Sep 26, 2017154.19154.19151.93152.37152.37491,400
Sep 26, 20170.499 Dividend
Sep 25, 2017155.56155.56152.39153.11152.61598,500
Sep 22, 2017154.92156.32154.89156.12155.61247,400
Sep 21, 2017155.71155.89153.98155.33154.82288,100
Sep 20, 2017158.36158.36153.89156.00155.49758,300
Sep 19, 2017158.05158.79157.20158.18157.66460,900
Sep 18, 2017156.55158.64156.55157.68157.17492,300
Sep 15, 2017153.69155.81153.38155.64155.13474,700
Sep 14, 2017151.73153.87151.71152.97152.47552,300
Sep 13, 2017152.00152.72151.24152.37151.87257,600
Sep 12, 2017151.58152.51151.23152.07151.57247,400
Sep 11, 2017149.71151.74149.71151.39150.90435,100
Sep 08, 2017150.23150.34148.01148.56148.08484,700
Sep 07, 2017150.36150.92149.68150.33149.84291,100
Sep 06, 2017150.67150.76149.36150.07149.58348,000
Sep 05, 2017151.37151.56148.55149.83149.34935,500
Sep 01, 2017151.52152.70151.52151.91151.41530,400
Aug 31, 2017150.28151.45150.05151.25150.76357,400
Aug 30, 2017148.04150.00147.52149.77149.28666,300
Aug 29, 2017145.17147.63145.12147.25146.77356,300
Aug 28, 2017146.79147.06146.22147.02146.54184,200
Aug 25, 2017147.84148.10146.35146.58146.10228,300
Aug 24, 2017147.88148.09146.47147.29146.81431,400
Aug 23, 2017145.27147.69145.12147.27146.79661,300
Aug 22, 2017145.54146.94145.35146.65146.17348,900
Aug 21, 2017145.56145.80143.37144.27143.80315,300
Aug 18, 2017145.99146.43144.63145.35144.88342,300
Aug 17, 2017148.18148.57145.05145.13144.66403,000
Aug 16, 2017148.96149.52148.18148.89148.40259,300
Aug 15, 2017148.93148.95147.60148.65148.17177,100
Aug 14, 2017146.35148.45146.33148.28147.80536,700
Aug 11, 2017143.12144.85142.78144.60144.13348,100
Aug 10, 2017146.98147.03143.67143.79143.32542,500
Aug 09, 2017147.25148.06146.59147.92147.44235,500
Aug 08, 2017148.98150.16147.94148.42147.94272,900
Aug 07, 2017146.71148.92146.71148.85148.36316,400
Aug 04, 2017146.37147.51145.90146.33145.85427,900
Aug 03, 2017146.73147.20145.55146.27145.79449,100
Aug 02, 2017148.74149.06145.80146.82146.34580,400
Aug 01, 2017147.42147.90146.70147.89147.41334,000
Jul 31, 2017148.15148.92146.57146.98146.50505,800
Jul 28, 2017148.02148.74147.40148.13147.65401,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...