| SOXX | 1970-01-01 03:00:00 | 343.90 | 342.00 | 2.33% |
| SOXX | 2020-11-12 15:02:02 | 343.90 | 341.00 | 2.33% |
| SOXX | 2020-11-12 16:02:02 | 342.42 | 341.01 | 2.04% |
| SOXX | 2020-11-12 17:02:05 | 339.77 | 339.63 | -0.68% |
| SOXX | 2020-11-12 18:02:03 | 340.68 | 340.51 | -0.41% |
| SOXX | 2020-11-12 19:02:03 | 340.38 | 340.24 | -0.56% |
| SOXX | 2020-11-12 20:02:02 | 337.58 | 337.44 | -1.43% |
| SOXX | 2020-11-12 21:02:02 | 338.18 | 338.06 | -1.17% |
| SOXX | 2020-11-12 22:02:03 | 335.27 | 335.14 | -2.05% |
| SOXX | 2020-11-12 23:02:01 | 342.99 | 331.81 | -1.60% |
| SOXX | 2020-11-13 01:10:31 | 342.26 | 337.54 | -1.48% |
| SOXX | 2020-11-13 02:02:01 | 340.66 | 337.52 | -1.48% |
| SOXX | 2020-11-13 03:02:01 | 343.00 | 337.50 | -1.48% |
| SOXX | 2020-11-13 04:02:01 | 343.00 | 337.50 | -1.48% |
| SOXX | 2020-11-13 05:02:01 | 343.00 | 337.50 | -1.48% |
| SOXX | 2020-11-13 06:02:02 | 343.00 | 337.50 | -1.48% |
| SOXX | 2020-11-13 07:02:02 | 343.00 | 337.50 | -1.48% |
| SOXX | 2020-11-13 08:02:03 | 343.00 | 337.50 | -1.48% |
| SOXX | 2020-11-13 09:02:03 | 343.00 | 337.50 | -1.48% |
| SOXX | 2020-11-13 10:02:03 | 343.00 | 337.50 | -1.48% |
| SOXX | 2020-11-13 11:02:01 | 343.47 | 336.23 | -1.48% |
| SOXX | 2020-11-13 12:02:02 | 346.26 | 332.95 | -1.48% |
| SOXX | 2020-11-13 13:02:03 | 346.26 | 336.50 | -1.48% |
| SOXX | 2020-11-13 14:02:02 | 345.49 | 338.00 | -1.48% |
| SOXX | 2020-11-13 15:02:03 | 340.50 | 339.37 | -0.48% |
| SOXX | 2020-11-13 16:02:02 | 340.51 | 339.61 | -0.53% |
| SOXX | 2020-11-13 17:02:13 | 343.20 | 342.95 | 1.87% |
| SOXX | 2020-11-13 18:02:04 | 339.77 | 339.63 | 0.96% |
| SOXX | 2020-11-13 19:02:02 | 340.92 | 340.80 | 1.31% |
| SOXX | 2020-11-13 20:02:02 | 339.99 | 339.85 | 0.95% |
| SOXX | 2020-11-13 21:02:03 | 339.02 | 338.91 | 0.65% |
| SOXX | 2020-11-13 22:02:04 | 339.92 | 339.79 | 0.91% |
| SOXX | 2020-11-13 23:02:02 | 341.40 | 339.79 | 1.23% |
| SOXX | 2020-11-14 01:08:50 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 02:02:01 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 03:02:01 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 04:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 05:02:03 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 06:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 07:02:03 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 08:02:01 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 09:02:01 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 10:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 11:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 12:02:01 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 13:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 14:02:01 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 15:02:01 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 16:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 17:02:01 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 18:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 19:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 20:02:01 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 21:02:01 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 22:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-14 23:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 01:13:59 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 02:02:01 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 03:02:01 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 04:02:01 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 05:02:00 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 06:02:01 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 07:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 08:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 09:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 10:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 11:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 12:02:03 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 13:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 14:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 15:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 16:02:03 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 17:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 18:02:04 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 19:02:04 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 20:02:04 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 21:02:03 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 22:02:03 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-15 23:02:10 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-16 01:11:54 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-16 02:02:04 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-16 03:02:01 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-16 04:02:01 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-16 05:02:01 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-16 06:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-16 07:02:03 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-16 08:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-16 09:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-16 10:02:02 | 345.00 | 336.76 | -0.22% |
| SOXX | 2020-11-16 11:02:03 | 347.92 | 340.00 | -0.22% |
| SOXX | 2020-11-16 12:02:02 | 351.83 | 340.89 | -0.22% |
| SOXX | 2020-11-16 13:02:02 | 351.60 | 340.89 | -0.22% |
| SOXX | 2020-11-16 14:02:04 | 347.65 | 342.00 | -0.22% |
| SOXX | 2020-11-16 15:02:02 | 343.18 | 342.33 | 0.64% |
| SOXX | 2020-11-16 16:02:07 | 351.20 | 343.08 | 0.64% |
| SOXX | 2020-11-16 17:02:09 | 345.27 | 345.12 | 1.58% |
| SOXX | 2020-11-16 18:02:05 | 348.85 | 348.73 | 2.52% |
| SOXX | 2020-11-16 19:02:03 | 348.15 | 348.06 | 2.32% |
| SOXX | 2020-11-16 20:02:03 | 347.11 | 347.01 | 2.01% |
| SOXX | 2020-11-16 21:02:04 | 346.26 | 346.18 | 1.84% |
| SOXX | 2020-11-16 22:02:04 | 347.10 | 347.04 | 2.02% |
| SOXX | 2020-11-16 23:02:03 | 349.77 | 348.57 | 2.69% |
| SOXX | 2020-11-17 01:08:52 | 350.64 | 349.70 | 1.82% |
| SOXX | 2020-11-17 02:02:02 | 349.60 | 349.00 | 1.73% |
| SOXX | 2020-11-17 03:02:02 | 350.34 | 348.57 | 1.79% |
| SOXX | 2020-11-17 04:02:02 | 350.34 | 348.57 | 1.79% |
| SOXX | 2020-11-17 05:02:02 | 350.34 | 348.57 | 1.79% |
| SOXX | 2020-11-17 06:02:04 | 350.34 | 348.57 | 1.79% |
| SOXX | 2020-11-17 07:02:03 | 350.34 | 348.57 | 1.79% |
| SOXX | 2020-11-17 08:02:02 | 350.34 | 348.57 | 1.79% |
| SOXX | 2020-11-17 09:02:03 | 350.34 | 348.57 | 1.79% |
| SOXX | 2020-11-17 10:02:03 | 350.34 | 348.57 | 1.79% |
| SOXX | 2020-11-17 11:02:02 | 350.34 | 341.69 | 1.79% |
| SOXX | 2020-11-17 12:02:04 | 352.05 | 350.00 | 1.79% |
| SOXX | 2020-11-17 13:02:05 | 352.05 | 340.00 | 1.90% |
| SOXX | 2020-11-17 14:02:04 | 350.50 | 345.97 | 1.90% |
| SOXX | 2020-11-17 15:02:04 | 349.38 | 347.55 | 1.90% |
| SOXX | 2020-11-17 16:02:04 | 348.57 | 347.51 | 1.36% |
| SOXX | 2020-11-17 17:03:57 | 344.75 | 344.60 | -1.49% |
| SOXX | 2020-11-17 18:02:04 | 346.28 | 346.12 | -0.76% |
| SOXX | 2020-11-17 19:02:03 | 347.17 | 347.07 | -0.98% |
| SOXX | 2020-11-17 20:02:03 | 345.83 | 345.69 | -0.81% |
| SOXX | 2020-11-17 21:02:04 | 347.05 | 346.94 | -0.89% |
| SOXX | 2020-11-17 22:02:04 | 346.66 | 346.55 | -0.77% |
| SOXX | 2020-11-17 23:02:04 | 345.56 | 345.43 | -1.04% |
| SOXX | 2020-11-18 01:07:29 | 346.65 | 345.02 | -0.37% |
| SOXX | 2020-11-18 02:03:54 | 346.65 | 346.05 | -0.60% |
| SOXX | 2020-11-18 03:02:02 | 346.04 | 345.00 | -0.90% |
| SOXX | 2020-11-18 04:02:01 | 346.04 | 345.00 | -0.90% |
| SOXX | 2020-11-18 05:02:03 | 346.04 | 345.00 | -0.90% |
| SOXX | 2020-11-18 06:02:02 | 346.04 | 345.00 | -0.90% |
| SOXX | 2020-11-18 07:02:04 | 346.04 | 345.00 | -0.90% |
| SOXX | 2020-11-18 08:02:02 | 346.04 | 345.00 | -0.90% |
| SOXX | 2020-11-18 09:02:02 | 346.04 | 345.00 | -0.90% |
| SOXX | 2020-11-18 10:02:03 | 346.04 | 345.00 | -0.90% |
| SOXX | 2020-11-18 11:02:03 | 352.05 | 341.64 | -0.90% |
| SOXX | 2020-11-18 12:02:07 | 352.05 | 341.64 | -0.90% |
| SOXX | 2020-11-18 13:02:05 | 352.05 | 346.00 | -0.90% |
| SOXX | 2020-11-18 14:02:04 | 348.93 | 346.35 | -0.90% |
| SOXX | 2020-11-18 15:02:04 | 348.93 | 346.68 | -0.32% |
| SOXX | 2020-11-18 16:02:06 | 347.64 | 346.80 | -0.24% |
| SOXX | 2020-11-18 17:03:09 | 346.83 | 346.69 | -0.30% |
| SOXX | 2020-11-18 18:02:06 | 346.08 | 346.02 | 0.38% |
| SOXX | 2020-11-18 19:02:05 | 348.80 | 348.68 | 0.86% |
| SOXX | 2020-11-18 20:02:05 | 348.18 | 348.08 | 0.67% |
| SOXX | 2020-11-18 21:02:03 | 346.39 | 346.30 | 0.16% |
| SOXX | 2020-11-18 22:02:05 | 346.30 | 346.20 | 0.13% |
| SOXX | 2020-11-18 23:02:04 | 344.26 | 344.16 | -0.44% |
| SOXX | 2020-11-19 01:07:42 | 343.29 | 342.10 | -0.84% |
| SOXX | 2020-11-19 02:02:01 | 343.50 | 342.10 | -0.84% |
| SOXX | 2020-11-19 03:02:04 | 346.73 | 346.65 | -1.07% |
| SOXX | 2020-11-19 04:02:02 | 346.85 | 346.76 | -1.07% |
| SOXX | 2020-11-19 05:02:02 | 348.58 | 348.50 | -1.07% |
| SOXX | 2020-11-19 06:02:03 | 348.99 | 348.90 | -1.07% |
| SOXX | 2020-11-19 07:02:04 | 347.91 | 347.82 | -1.07% |
| SOXX | 2020-11-19 08:02:01 | 346.46 | 346.38 | -1.07% |
| SOXX | 2020-11-19 09:02:03 | 346.57 | 346.49 | -1.07% |
| SOXX | 2020-11-19 10:02:03 | 347.17 | 347.06 | -1.07% |
| SOXX | 2020-11-19 11:02:04 | 350.93 | 341.61 | -1.07% |
| SOXX | 2020-11-19 12:02:04 | 349.40 | 341.61 | -1.07% |
| SOXX | 2020-11-19 13:02:03 | 350.48 | 341.61 | -1.07% |
| SOXX | 2020-11-19 14:02:05 | 345.97 | 341.77 | -1.07% |
| SOXX | 2020-11-19 15:02:05 | 343.39 | 343.00 | -0.70% |
| SOXX | 2020-11-19 16:02:05 | 343.00 | 342.36 | -0.81% |
| SOXX | 2020-11-19 17:03:58 | 344.42 | 344.23 | 0.41% |
| SOXX | 2020-11-19 18:02:06 | 344.87 | 344.76 | 0.50% |
| SOXX | 2020-11-19 19:02:19 | 346.57 | 346.46 | 1.01% |
| SOXX | 2020-11-19 20:02:04 | 345.53 | 345.42 | 0.72% |
| SOXX | 2020-11-19 21:02:04 | 347.11 | 347.01 | 1.14% |
| SOXX | 2020-11-19 22:02:03 | 347.80 | 347.71 | 1.38% |
| SOXX | 2020-11-19 23:02:03 | 349.31 | 349.26 | 1.81% |
| SOXX | 2020-11-20 01:08:40 | 348.97 | 345.10 | 1.93% |
| SOXX | 2020-11-20 02:02:02 | 348.63 | 345.44 | 1.93% |
| SOXX | 2020-11-20 03:02:03 | 348.63 | 344.00 | 1.93% |
| SOXX | 2020-11-20 04:02:02 | 348.63 | 344.00 | 1.93% |
| SOXX | 2020-11-20 05:02:02 | 348.63 | 344.00 | 1.93% |
| SOXX | 2020-11-20 06:02:02 | 348.63 | 344.00 | 1.93% |
| SOXX | 2020-11-20 07:02:02 | 348.63 | 344.00 | 1.93% |
| SOXX | 2020-11-20 08:02:02 | 348.63 | 344.00 | 1.93% |
| SOXX | 2020-11-20 09:02:06 | 348.63 | 344.00 | 1.93% |
| SOXX | 2020-11-20 10:02:05 | 348.63 | 344.00 | 1.93% |
| SOXX | 2020-11-20 11:02:02 | 348.63 | 342.40 | 1.93% |
| SOXX | 2020-11-20 12:02:04 | 348.63 | 342.40 | 1.93% |
| SOXX | 2020-11-20 13:02:04 | 348.97 | 346.00 | 1.93% |
| SOXX | 2020-11-20 14:02:04 | 350.69 | 348.31 | 1.97% |
| SOXX | 2020-11-20 15:02:05 | 349.75 | 349.02 | 2.16% |
| SOXX | 2020-11-20 16:02:05 | 349.66 | 348.75 | 2.07% |
| SOXX | 2020-11-20 17:02:19 | 350.86 | 350.72 | 0.79% |
| SOXX | 2020-11-20 18:02:05 | 351.56 | 351.45 | 1.00% |
| SOXX | 2020-11-20 19:02:04 | 350.56 | 350.46 | 0.70% |
| SOXX | 2020-11-20 20:02:02 | 351.39 | 351.30 | 0.94% |
| SOXX | 2020-11-20 21:02:05 | 351.12 | 351.03 | 0.88% |
| SOXX | 2020-11-20 22:02:04 | 350.43 | 350.35 | 0.70% |
| SOXX | 2020-11-20 23:02:02 | 347.87 | 347.77 | -0.07% |
| SOXX | 2020-11-21 01:07:40 | 347.97 | 347.25 | -0.71% |
| SOXX | 2020-11-21 02:02:02 | 347.97 | 347.25 | -0.58% |
| SOXX | 2020-11-21 03:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 04:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 05:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 06:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 07:02:04 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 08:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 09:02:01 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 10:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 11:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 12:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 13:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 14:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 15:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 16:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 17:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 18:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 19:02:04 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 20:02:04 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 21:02:04 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 22:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-21 23:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 01:11:19 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 02:02:01 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 03:02:01 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 04:02:01 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 05:02:01 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 06:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 07:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 08:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 09:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 10:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 11:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 12:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 13:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 14:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 15:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 16:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 17:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 18:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 19:02:06 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 20:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 21:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 22:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-22 23:02:07 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-23 01:10:05 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-23 02:02:01 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-23 03:02:00 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-23 04:02:01 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-23 05:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-23 06:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-23 07:02:04 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-23 08:02:02 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-23 09:02:03 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-23 10:02:04 | 1736.85 | 345.43 | -0.58% |
| SOXX | 2020-11-23 11:02:04 | 357.23 | 346.60 | -0.58% |
| SOXX | 2020-11-23 12:02:05 | 357.58 | 347.85 | -0.58% |
| SOXX | 2020-11-23 13:02:03 | 358.51 | 347.85 | -0.58% |
| SOXX | 2020-11-23 14:02:04 | 351.00 | 349.01 | -0.58% |
| SOXX | 2020-11-23 15:02:05 | 350.50 | 349.56 | 0.18% |
| SOXX | 2020-11-23 16:02:04 | 350.00 | 349.28 | -0.11% |
| SOXX | 2020-11-23 17:02:16 | 352.31 | 352.16 | 1.22% |
| SOXX | 2020-11-23 18:02:09 | 351.09 | 350.95 | 0.83% |
| SOXX | 2020-11-23 19:02:06 | 349.05 | 348.96 | 0.34% |
| SOXX | 2020-11-23 20:02:03 | 349.94 | 349.81 | 0.55% |
| SOXX | 2020-11-23 21:02:04 | 350.64 | 350.52 | 0.75% |
| SOXX | 2020-11-23 22:02:04 | 351.96 | 351.89 | 1.14% |
| SOXX | 2020-11-23 23:02:03 | 352.60 | 352.52 | 1.33% |
| SOXX | 2020-11-24 01:07:51 | 353.75 | 352.32 | 1.17% |
| SOXX | 2020-11-24 02:02:02 | 355.00 | 353.75 | 1.27% |
| SOXX | 2020-11-24 03:02:03 | 356.19 | 350.65 | 1.27% |
| SOXX | 2020-11-24 04:02:03 | 356.19 | 350.65 | 1.27% |
| SOXX | 2020-11-24 05:02:03 | 356.19 | 350.65 | 1.27% |
| SOXX | 2020-11-24 06:02:02 | 356.19 | 350.65 | 1.27% |
| SOXX | 2020-11-24 07:02:04 | 356.19 | 350.65 | 1.27% |
| SOXX | 2020-11-24 08:02:01 | 356.19 | 350.65 | 1.27% |
| SOXX | 2020-11-24 09:02:08 | 356.19 | 350.65 | 1.27% |
| SOXX | 2020-11-24 10:02:04 | 356.19 | 350.65 | 1.27% |
| SOXX | 2020-11-24 11:02:05 | 356.19 | 350.65 | 1.27% |
| SOXX | 2020-11-24 12:02:08 | 361.61 | 346.04 | 1.27% |
| SOXX | 2020-11-24 13:02:04 | 361.61 | 346.00 | 1.27% |
| SOXX | 2020-11-24 14:02:13 | 354.42 | 352.40 | 0.89% |
| SOXX | 2020-11-24 15:02:06 | 354.36 | 353.76 | 1.45% |
| SOXX | 2020-11-24 16:02:09 | 355.00 | 354.68 | 1.50% |
| SOXX | 2020-11-24 17:03:42 | 351.01 | 350.86 | -0.71% |
| SOXX | 2020-11-24 18:02:09 | 352.46 | 352.29 | -0.29% |
| SOXX | 2020-11-24 19:03:19 | 352.87 | 352.75 | -0.16% |
| SOXX | 2020-11-24 20:02:03 | 353.90 | 353.83 | 0.13% |
| SOXX | 2020-11-24 21:02:04 | 354.70 | 354.63 | 0.35% |
| SOXX | 2020-11-24 22:02:05 | 354.06 | 353.97 | 0.18% |
| SOXX | 2020-11-24 23:02:04 | 354.42 | 353.40 | 0.24% |
| SOXX | 2020-11-25 01:07:35 | 355.65 | 354.24 | -0.03% |
| SOXX | 2020-11-25 02:02:02 | 356.00 | 354.51 | -0.03% |
| SOXX | 2020-11-25 03:02:04 | 356.00 | 354.54 | -0.03% |
| SOXX | 2020-11-25 04:02:03 | 356.00 | 354.54 | -0.03% |
| SOXX | 2020-11-25 05:02:05 | 356.00 | 354.54 | -0.03% |
| SOXX | 2020-11-25 06:02:03 | 356.00 | 354.54 | -0.03% |
| SOXX | 2020-11-25 07:02:04 | 356.00 | 354.54 | -0.03% |
| SOXX | 2020-11-25 08:02:02 | 356.00 | 354.54 | -0.03% |
| SOXX | 2020-11-25 09:02:01 | 356.00 | 354.54 | -0.03% |
| SOXX | 2020-11-25 10:02:03 | 356.00 | 354.54 | -0.03% |
| SOXX | 2020-11-25 11:02:02 | 356.00 | 354.54 | -0.03% |
| SOXX | 2020-11-25 12:02:04 | 361.57 | 348.88 | -0.03% |
| SOXX | 2020-11-25 13:02:04 | 361.57 | 348.88 | -0.12% |
| SOXX | 2020-11-25 14:02:04 | 356.31 | 353.55 | -0.12% |
| SOXX | 2020-11-25 15:02:04 | 356.33 | 354.43 | 0.21% |
| SOXX | 2020-11-25 16:02:04 | 355.00 | 353.99 | -0.19% |
| SOXX | 2020-11-25 18:02:09 | 352.95 | 352.86 | -0.50% |
| SOXX | 2020-11-25 19:02:04 | 352.48 | 352.34 | -0.57% |
| SOXX | 2020-11-25 20:02:05 | 354.26 | 354.14 | -0.16% |
| SOXX | 2020-11-25 21:02:04 | 353.78 | 353.68 | -0.29% |
| SOXX | 2020-11-25 22:02:07 | 353.92 | 353.84 | -0.20% |
| SOXX | 2020-11-25 23:02:04 | 354.25 | 353.00 | -0.32% |
| SOXX | 2020-11-26 01:09:17 | 354.20 | 353.03 | -0.02% |
| SOXX | 2020-11-26 02:02:03 | 354.20 | 353.03 | -0.02% |
| SOXX | 2020-11-26 03:02:03 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 04:02:04 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 05:02:05 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 06:02:03 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 07:02:04 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 08:02:02 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 09:02:03 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 10:02:04 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 11:02:04 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 12:02:04 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 13:02:05 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 14:02:04 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 15:02:04 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 16:02:04 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 17:02:03 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 18:02:03 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 19:02:04 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 20:02:04 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 21:02:06 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 22:02:05 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-26 23:02:05 | 354.15 | 353.03 | -0.02% |
| SOXX | 2020-11-27 01:10:15 | 355.96 | 353.03 | -0.02% |
| SOXX | 2020-11-27 02:02:04 | 355.96 | 353.03 | -0.02% |
| SOXX | 2020-11-27 03:02:04 | 355.96 | 353.03 | -0.02% |
| SOXX | 2020-11-27 04:02:03 | 355.96 | 353.03 | -0.02% |
| SOXX | 2020-11-27 05:02:05 | 355.96 | 353.03 | -0.02% |
| SOXX | 2020-11-27 06:02:04 | 355.96 | 353.03 | -0.02% |
| SOXX | 2020-11-27 07:02:04 | 355.96 | 353.03 | -0.02% |
| SOXX | 2020-11-27 08:02:02 | 355.96 | 353.03 | -0.02% |
| SOXX | 2020-11-27 09:02:03 | 355.96 | 353.03 | -0.02% |
| SOXX | 2020-11-27 10:02:02 | 355.96 | 353.03 | -0.02% |
| SOXX | 2020-11-27 12:03:01 | 355.96 | 352.00 | -0.02% |
| SOXX | 2020-11-27 13:02:08 | 355.96 | 352.00 | -0.02% |
| SOXX | 2020-11-27 14:02:03 | 362.20 | 353.03 | -0.19% |
| SOXX | 2020-11-27 15:02:02 | 354.80 | 354.50 | 0.09% |
| SOXX | 2020-11-27 16:02:06 | 355.57 | 354.62 | 0.21% |
| SOXX | 2020-11-27 17:02:11 | 358.59 | 358.43 | 1.25% |
| SOXX | 2020-11-27 18:02:36 | 358.78 | 358.69 | 1.30% |
| SOXX | 2020-11-27 19:02:15 | 358.17 | 358.08 | 1.15% |
| SOXX | 2020-11-27 20:02:06 | 358.59 | 357.00 | 0.80% |
| SOXX | 2020-11-27 21:02:06 | 358.70 | 356.00 | 1.17% |
| SOXX | 2020-11-27 22:02:07 | 358.68 | 356.17 | 1.28% |
| SOXX | 2020-11-27 23:02:05 | 358.25 | 357.35 | 1.28% |
| SOXX | 2020-11-28 01:08:00 | 358.25 | 356.86 | 0.75% |
| SOXX | 2020-11-28 02:02:04 | 358.25 | 356.86 | 0.75% |
| SOXX | 2020-11-28 03:02:05 | 358.25 | 356.86 | 0.75% |
| SOXX | 2020-11-28 04:02:04 | 358.25 | 356.86 | 0.75% |
| SOXX | 2020-11-28 05:02:06 | 358.25 | 356.86 | 0.75% |
| SOXX | 2020-11-28 06:02:04 | 358.25 | 356.86 | 0.75% |
| SOXX | 2020-11-28 07:02:07 | 358.25 | 356.86 | 0.75% |
| SOXX | 2020-11-28 08:02:05 | 358.25 | 356.86 | 0.75% |
| SOXX | 2020-11-28 09:02:05 | 358.25 | 356.86 | 0.75% |
| SOXX | 2020-11-28 10:02:05 | 358.25 | 356.86 | 0.75% |
| SOXX | 2020-11-28 11:02:04 | 358.25 | 356.86 | 0.75% |
| SOXX | 2020-11-28 12:02:06 | 358.25 | 356.86 | 0.75% |
Notice: Undefined index: news in /var/www/uastocks.com/index.php on line 85