INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

PROFUND ADVISORS LLC's Holding History (CIK: 0001129919)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 681,015 Value ($000) $25,129 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 608,067 Value ($000) $20,401 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 596,689 Value ($000) $13,366 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 561,342 Value ($000) $12,748 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 640,414 Value ($000) $12,840 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 637,773 Value ($000) $14,962 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 695,535 Value ($000) $21,541 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 650,834 Value ($000) $28,747 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 622,917 Value ($000) $31,302 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 525,487 Value ($000) $18,681 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 438,984 Value ($000) $14,680 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 381,674 Value ($000) $12,469 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 346,852 Value ($000) $9,167 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 349,861 Value ($000) $9,016 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 374,563 Value ($000) $14,012 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 455,703 Value ($000) $22,585 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 596,473 Value ($000) $30,718 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 580,093 Value ($000) $30,907 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 530,226 Value ($000) $29,767 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 542,824 Value ($000) $34,741 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 507,902 Value ($000) $25,304 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 503,205 Value ($000) $26,056 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 480,482 Value ($000) $28,747 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 708,319 Value ($000) $38,334 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 958,375 Value ($000) $57,359 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 582,198 Value ($000) $30,001 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 534,114 Value ($000) $25,569 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 599,104 Value ($000) $32,172 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 492,567 Value ($000) $23,116 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 686,695 Value ($000) $32,474 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 1,327,299 Value ($000) $65,980 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 1,453,903 Value ($000) $75,719 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 1,412,062 Value ($000) $65,181 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 1,189,095 Value ($000) $45,281 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 1,333,953 Value ($000) $45,008 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 1,169,353 Value ($000) $42,179 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 1,023,219 Value ($000) $37,112 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 944,845 Value ($000) $35,668 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 417,035 Value ($000) $13,679 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 447,437 Value ($000) $14,475 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 592,678 Value ($000) $20,418 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 440,460 Value ($000) $13,275 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 617,753 Value ($000) $18,789 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 1,142,468 Value ($000) $35,725 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 1,133,814 Value ($000) $41,146 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 1,099,638 Value ($000) $38,289 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 1,075,965 Value ($000) $33,247 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 588,104 Value ($000) $15,179 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 441,225 Value ($000) $11,454 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 407,188 Value ($000) $9,333 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 378,840 Value ($000) $9,176 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	681,015	$25,129	$37.76	$32.89 - $44.02
Q3 2025	608,067	$20,401	$24.23	$18.97 - $36.30
Q2 2025	596,689	$13,366	$20.72	$17.67 - $23.90
Q1 2025	561,342	$12,748	$21.88	$18.73 - $27.55
Q4 2024	640,414	$12,840	$22.54	$18.90 - $26.43
Q3 2024	637,773	$14,962	$24.89	$18.51 - $36.93
Q2 2024	695,535	$21,541	$32.50	$29.54 - $44.94
Q1 2024	650,834	$28,747	$44.04	$40.15 - $49.64
Q4 2023	622,917	$31,302	$40.04	$31.62 - $50.60
Q3 2023	525,487	$18,681	$34.22	$30.75 - $39.41
Q2 2023	438,984	$14,680	$30.72	$26.32 - $36.37
Q1 2023	381,674	$12,469	$27.52	$24.14 - $32.11
Q4 2022	346,852	$9,167	$26.65	$23.40 - $30.22
Q3 2022	349,861	$9,016	$32.31	$24.49 - $38.36
Q2 2022	374,563	$14,012	$40.62	$34.47 - $46.63
Q1 2022	455,703	$22,585	$46.18	$40.77 - $52.20
Q4 2021	596,473	$30,718	$47.29	$44.09 - $51.64
Q3 2021	580,093	$30,907	$49.81	$47.36 - $52.58
Q2 2021	530,226	$29,767	$53.58	$48.89 - $62.29
Q1 2021	542,824	$34,741	$54.09	$44.60 - $61.34
Q4 2020	507,902	$25,304	$44.02	$39.14 - $50.47
Q3 2020	503,205	$26,056	$46.53	$41.87 - $55.21
Q2 2020	480,482	$28,747	$53.20	$45.40 - $58.04
Q1 2020	708,319	$38,334	$52.33	$38.68 - $61.12
Q4 2019	958,375	$57,359	$49.26	$42.57 - $53.35
Q3 2019	582,198	$30,001	$43.02	$39.30 - $46.78
Q2 2019	534,114	$25,569	$43.10	$37.35 - $51.61
Q1 2019	599,104	$32,172	$43.83	$38.20 - $47.63
Q4 2018	492,567	$23,116	$40.19	$36.23 - $43.46
Q3 2018	686,695	$32,474	$41.52	$37.68 - $45.31
Q2 2018	1,327,299	$65,980	$45.05	$39.97 - $48.96
Q1 2018	1,453,903	$75,719	$40.06	$35.53 - $45.45
Q4 2017	1,412,062	$65,181	$36.55	$31.78 - $39.99
Q3 2017	1,189,095	$45,281	$29.59	$27.53 - $31.84
Q2 2017	1,333,953	$45,008	$29.57	$27.62 - $30.83
Q1 2017	1,169,353	$42,179	$29.68	$28.50 - $31.39
Q4 2016	1,023,219	$37,112	$29.15	$27.28 - $31.08
Q3 2016	944,845	$35,668	$28.62	$26.04 - $30.83
Q2 2016	417,035	$13,679	$25.11	$23.72 - $26.54
Q1 2016	447,437	$14,475	$24.39	$22.07 - $26.88
Q4 2015	592,678	$20,418	$26.65	$23.12 - $28.13
Q3 2015	440,460	$13,275	$22.62	$19.52 - $24.07
Q2 2015	617,753	$18,789	$25.10	$23.47 - $27.05
Q1 2015	1,142,468	$35,725	$26.00	$22.65 - $28.76
Q4 2014	1,133,814	$41,146	$26.63	$22.60 - $29.08
Q3 2014	1,099,638	$38,289	$25.75	$23.05 - $27.10
Q2 2014	1,075,965	$33,247	$20.69	$19.25 - $23.47
Q1 2014	588,104	$15,179	$18.67	$17.54 - $20.17
Q4 2013	441,225	$11,454	$17.92	$16.56 - $19.36
Q3 2013	407,188	$9,333	$16.91	$16.13 - $17.82
Q2 2013	378,840	$9,176	$17.18	$15.00 - $18.96