Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SOXXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 58.91 | -1.89 | -3.11% | 60.79 | 60.87 | 58.56 | 0.00 |
| May 15 2024 | 60.80 | 3.10 | 5.38% | 57.76 | 60.87 | 57.33 | 0.00 |
| May 14 2024 | 57.70 | -1.32 | -2.24% | 58.99 | 59.23 | 57.27 | 0.00 |
| May 13 2024 | 59.02 | 0.380 | 0.65% | 58.31 | 59.92 | 58.12 | 0.00 |
| May 12 2024 | 58.64 | 0.400 | 0.69% | 58.31 | 59.05 | 58.12 | 0.00 |
| May 11 2024 | 58.24 | -0.020 | -0.03% | 58.33 | 58.88 | 57.84 | 0.00 |
| May 10 2024 | 58.26 | -2.49 | -4.10% | 60.65 | 61.10 | 57.66 | 0.00 |
| May 09 2024 | 60.75 | 1.24 | 2.09% | 59.55 | 61.20 | 59.10 | 0.00 |
| May 08 2024 | 59.51 | -1.00 | -1.65% | 60.39 | 60.89 | 58.84 | 0.00 |
| May 07 2024 | 60.51 | -1.01 | -1.64% | 61.51 | 62.73 | 60.31 | 0.00 |
| May 06 2024 | 61.52 | -1.34 | -2.14% | 59.93 | 64.28 | 59.36 | 0.00 |
| May 05 2024 | 62.86 | 0.380 | 0.60% | 62.47 | 63.55 | 61.65 | 0.00 |
| May 04 2024 | 62.48 | 0.230 | 0.37% | 62.18 | 63.47 | 62.08 | 0.00 |
| May 03 2024 | 62.25 | 2.32 | 3.88% | 59.93 | 62.65 | 59.36 | 0.00 |
| May 02 2024 | 59.93 | 0.200 | 0.33% | 59.66 | 60.39 | 58.05 | 0.00 |
| May 01 2024 | 59.73 | -0.850 | -1.40% | 60.37 | 60.53 | 56.42 | 0.00 |
| Apr 30 2024 | 60.58 | -3.88 | -6.02% | 64.32 | 65.13 | 58.49 | 0.00 |
| Apr 29 2024 | 64.46 | -1.00 | -1.53% | 61.58 | 64.80 | 60.89 | 0.00 |
| Apr 28 2024 | 65.46 | 0.240 | 0.37% | 65.22 | 67.10 | 65.12 | 0.00 |
| Apr 27 2024 | 65.22 | 2.17 | 3.44% | 63.12 | 66.11 | 62.09 | 0.00 |
| Apr 26 2024 | 63.05 | -0.580 | -0.91% | 63.59 | 63.81 | 62.56 | 0.00 |
| Apr 25 2024 | 63.64 | 0.450 | 0.71% | 63.28 | 64.28 | 61.93 | 0.00 |
| Apr 24 2024 | 63.18 | -1.70 | -2.62% | 64.95 | 66.35 | 62.56 | 0.00 |
| Apr 23 2024 | 64.88 | 0.360 | 0.56% | 64.49 | 65.76 | 63.59 | 0.00 |
| Apr 22 2024 | 64.52 | 1.07 | 1.69% | 61.58 | 65.10 | 60.89 | 0.00 |
| Apr 21 2024 | 63.44 | -0.080 | -0.12% | 63.48 | 64.42 | 62.88 | 0.00 |
| Apr 20 2024 | 63.52 | 1.68 | 2.71% | 61.58 | 63.92 | 60.89 | 0.00 |
| Apr 19 2024 | 61.84 | 0.030 | 0.05% | 61.71 | 62.95 | 57.87 | 0.00 |
| Apr 18 2024 | 61.81 | 1.70 | 2.83% | 60.25 | 62.37 | 59.60 | 0.00 |
| Apr 17 2024 | 60.12 | -2.07 | -3.33% | 62.14 | 62.88 | 58.98 | 0.00 |
| Apr 16 2024 | 62.18 | -0.330 | -0.53% | 62.42 | 62.97 | 60.47 | 0.00 |
| Apr 15 2024 | 62.52 | -1.20 | -1.88% | 63.45 | 65.96 | 61.22 | 0.00 |
| Apr 14 2024 | 63.72 | 2.68 | 4.39% | 60.63 | 63.92 | 58.75 | 0.00 |
| Apr 13 2024 | 61.04 | -4.33 | -6.63% | 65.07 | 66.50 | 58.23 | 0.00 |
| Apr 12 2024 | 65.37 | -5.32 | -7.52% | 70.62 | 71.60 | 63.12 | 0.00 |
| Apr 11 2024 | 70.69 | -0.660 | -0.93% | 71.27 | 72.88 | 70.08 | 0.00 |
| Apr 10 2024 | 71.35 | 0.620 | 0.88% | 70.65 | 71.70 | 68.88 | 0.00 |
| Apr 09 2024 | 70.73 | -3.73 | -5.01% | 74.54 | 75.07 | 69.79 | 0.00 |
| Apr 08 2024 | 74.46 | 4.82 | 6.92% | 67.13 | 75.06 | 64.93 | 0.00 |
| Apr 07 2024 | 69.64 | 1.87 | 2.76% | 67.62 | 69.69 | 67.45 | 0.00 |
| Apr 06 2024 | 67.77 | 0.750 | 1.12% | 66.79 | 68.41 | 66.78 | 0.00 |
| Apr 05 2024 | 67.02 | -0.050 | -0.07% | 67.13 | 67.45 | 64.93 | 0.00 |
| Apr 04 2024 | 67.07 | 0.190 | 0.29% | 66.62 | 69.41 | 65.61 | 0.00 |
| Apr 03 2024 | 66.88 | 0.820 | 1.23% | 66.24 | 67.87 | 64.68 | 0.00 |
| Apr 02 2024 | 66.06 | -4.78 | -6.74% | 70.67 | 70.67 | 64.89 | 0.00 |
| Apr 01 2024 | 70.84 | -2.57 | -3.51% | 73.46 | 73.46 | 68.96 | 0.00 |
| Mar 31 2024 | 73.42 | 2.71 | 3.83% | 70.71 | 73.63 | 70.71 | 0.00 |
| Mar 30 2024 | 70.70 | -1.07 | -1.48% | 71.68 | 72.79 | 70.34 | 0.00 |
| Mar 29 2024 | 71.77 | -0.990 | -1.36% | 72.72 | 73.12 | 70.92 | 0.00 |
| Mar 28 2024 | 72.76 | 1.43 | 2.01% | 71.45 | 73.72 | 70.78 | 0.00 |
| Mar 27 2024 | 71.32 | -1.89 | -2.58% | 73.23 | 74.82 | 70.69 | 0.00 |
| Mar 26 2024 | 73.21 | 0.110 | 0.15% | 73.13 | 75.03 | 72.45 | 0.00 |
| Mar 25 2024 | 73.10 | 2.55 | 3.62% | 71.36 | 74.49 | 66.63 | 0.00 |
| Mar 24 2024 | 70.55 | 2.07 | 3.03% | 68.31 | 70.85 | 67.42 | 0.00 |
| Mar 23 2024 | 68.47 | 0.760 | 1.12% | 67.96 | 69.85 | 66.80 | 0.00 |
| Mar 22 2024 | 67.72 | -3.57 | -5.01% | 71.36 | 72.27 | 66.48 | 0.00 |
| Mar 21 2024 | 71.29 | -0.510 | -0.71% | 71.59 | 73.17 | 69.64 | 0.00 |
| Mar 20 2024 | 71.80 | 7.02 | 10.84% | 64.49 | 72.12 | 62.57 | 0.00 |
| Mar 19 2024 | 64.78 | -7.17 | -9.97% | 71.83 | 72.18 | 64.40 | 0.00 |
| Mar 18 2024 | 71.95 | -2.23 | -3.01% | 83.16 | 83.54 | 70.76 | 0.00 |
| Mar 17 2024 | 74.18 | 2.32 | 3.24% | 72.45 | 75.04 | 69.88 | 0.00 |
| Mar 16 2024 | 71.86 | -4.52 | -5.92% | 76.49 | 77.12 | 71.09 | 0.00 |
| Mar 15 2024 | 76.37 | -2.92 | -3.69% | 83.16 | 83.54 | 73.28 | 0.00 |
| Mar 14 2024 | 79.30 | -2.49 | -3.05% | 81.70 | 81.87 | 75.99 | 0.00 |
| Mar 13 2024 | 81.79 | 0.680 | 0.83% | 81.18 | 83.27 | 80.47 | 0.00 |
| Mar 12 2024 | 81.11 | -1.97 | -2.37% | 83.16 | 83.54 | 78.66 | 0.00 |
| Mar 11 2024 | 83.08 | 2.82 | 3.52% | 78.98 | 83.49 | 78.13 | 0.00 |
| Mar 10 2024 | 80.26 | -0.670 | -0.82% | 80.78 | 81.97 | 78.60 | 0.00 |
| Mar 09 2024 | 80.92 | 0.510 | 0.63% | 80.40 | 81.60 | 80.18 | 0.00 |
| Mar 08 2024 | 80.42 | 0.610 | 0.76% | 80.04 | 82.62 | 79.12 | 0.00 |
| Mar 07 2024 | 79.81 | 1.05 | 1.33% | 78.98 | 81.37 | 77.30 | 0.00 |
| Mar 06 2024 | 78.76 | 4.73 | 6.38% | 74.29 | 80.56 | 73.16 | 0.00 |
| Mar 05 2024 | 74.03 | -1.76 | -2.32% | 75.83 | 79.75 | 67.70 | 0.00 |
| Mar 04 2024 | 75.79 | 3.10 | 4.26% | 70.86 | 76.01 | 70.67 | 0.00 |
| Mar 03 2024 | 72.69 | 1.28 | 1.79% | 71.39 | 72.88 | 70.39 | 0.00 |
| Mar 02 2024 | 71.42 | -0.230 | -0.32% | 71.63 | 72.20 | 70.98 | 0.00 |
| Mar 01 2024 | 71.64 | 1.62 | 2.31% | 69.76 | 71.99 | 69.76 | 0.00 |
| Feb 29 2024 | 70.03 | -0.290 | -0.41% | 70.86 | 73.47 | 69.06 | 0.00 |
| Feb 28 2024 | 70.31 | 2.67 | 3.94% | 67.72 | 72.75 | 67.46 | 0.00 |
| Feb 27 2024 | 67.64 | 1.35 | 2.04% | 66.33 | 68.63 | 66.12 | 0.00 |
| Feb 26 2024 | 66.29 | 1.32 | 2.03% | 62.82 | 66.74 | 60.09 | 0.00 |
| Feb 25 2024 | 64.97 | 2.56 | 4.11% | 62.46 | 65.01 | 62.31 | 0.00 |
| Feb 24 2024 | 62.41 | 1.38 | 2.26% | 60.98 | 62.68 | 60.67 | 0.00 |
| Feb 23 2024 | 61.03 | -0.950 | -1.54% | 61.95 | 62.42 | 60.67 | 0.00 |
| Feb 22 2024 | 61.98 | -0.160 | -0.26% | 61.78 | 63.22 | 60.69 | 0.00 |
| Feb 21 2024 | 62.14 | -0.780 | -1.23% | 62.82 | 62.98 | 60.09 | 0.00 |
| Feb 20 2024 | 62.92 | 1.43 | 2.32% | 61.48 | 63.29 | 60.06 | 0.00 |
| Feb 19 2024 | 61.49 | 1.53 | 2.55% | 50.54 | 62.26 | 50.49 | 0.00 |
| Feb 18 2024 | 59.96 | 1.78 | 3.05% | 58.15 | 60.43 | 57.75 | 0.00 |
| Feb 17 2024 | 58.18 | -0.470 | -0.80% | 58.49 | 58.52 | 56.85 | 0.00 |
