Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SOXX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 238.56 | 4.64 | 1.98% | 236.04 | 239.35 | 235.00 | 2,449,671 |
| May 23 2024 | 233.92 | -1.32 | -0.56% | 240.83 | 240.92 | 232.16 | 4,702,904 |
| May 22 2024 | 235.24 | 2.73 | 1.17% | 234.67 | 235.85 | 232.805 | 3,485,491 |
| May 21 2024 | 232.51 | -0.75 | -0.32% | 230.18 | 232.8943 | 230.07 | 2,178,218 |
| May 20 2024 | 233.26 | 5.02 | 2.20% | 229.27 | 234.72 | 228.845 | 2,552,179 |
| May 17 2024 | 228.24 | -1.30 | -0.57% | 231.00 | 231.40 | 226.42 | 1,804,353 |
| May 16 2024 | 229.54 | -1.13 | -0.49% | 230.62 | 232.44 | 229.46 | 2,878,026 |
| May 15 2024 | 230.67 | 6.30 | 2.81% | 226.75 | 230.82 | 225.50 | 3,072,060 |
| May 14 2024 | 224.37 | 3.67 | 1.66% | 220.53 | 224.56 | 220.32 | 2,148,551 |
| May 13 2024 | 220.70 | 0.46 | 0.21% | 221.23 | 222.08 | 220.33 | 1,841,829 |
| May 10 2024 | 220.24 | 2.14 | 0.98% | 220.49 | 222.42 | 219.27 | 3,079,080 |
| May 09 2024 | 218.10 | -0.82 | -0.37% | 219.00 | 219.34 | 217.06 | 1,873,381 |
| May 08 2024 | 218.92 | 0.21 | 0.10% | 216.60 | 219.13 | 216.37 | 3,212,043 |
| May 07 2024 | 218.71 | -1.95 | -0.88% | 220.98 | 221.57 | 218.71 | 2,818,736 |
| May 06 2024 | 220.66 | 4.49 | 2.08% | 218.01 | 220.68 | 217.16 | 2,441,276 |
| May 03 2024 | 216.17 | 4.76 | 2.25% | 215.85 | 217.41 | 214.48 | 3,466,397 |
| May 02 2024 | 211.41 | 4.65 | 2.25% | 210.30 | 212.16 | 206.52 | 3,952,308 |
| May 01 2024 | 206.76 | -7.23 | -3.38% | 210.01 | 213.84 | 205.59 | 7,002,966 |
| Apr 30 2024 | 213.99 | -4.56 | -2.09% | 217.60 | 220.00 | 213.98 | 3,575,457 |
| Apr 29 2024 | 218.55 | 1.65 | 0.76% | 216.52 | 218.76 | 214.97 | 3,246,334 |
| Apr 26 2024 | 216.90 | 4.49 | 2.11% | 212.15 | 217.82 | 211.66 | 3,812,335 |
| Apr 25 2024 | 212.41 | 3.87 | 1.86% | 208.04 | 213.83 | 206.93 | 3,901,167 |
| Apr 24 2024 | 208.54 | 2.67 | 1.30% | 211.38 | 212.50 | 206.74 | 4,071,311 |
| Apr 23 2024 | 205.87 | 4.21 | 2.09% | 203.05 | 206.86 | 202.50 | 3,635,368 |
| Apr 22 2024 | 201.66 | 3.27 | 1.65% | 200.44 | 203.11 | 198.02 | 4,488,466 |
| Apr 19 2024 | 198.39 | -8.24 | -3.99% | 204.80 | 206.12 | 197.43 | 6,400,758 |
| Apr 18 2024 | 206.63 | -3.73 | -1.77% | 208.86 | 210.23 | 205.97 | 5,366,719 |
| Apr 17 2024 | 210.36 | -6.58 | -3.03% | 217.10 | 217.44 | 209.90 | 4,794,118 |
| Apr 16 2024 | 216.94 | 1.63 | 0.76% | 215.40 | 218.00 | 214.51 | 2,450,406 |
| Apr 15 2024 | 215.31 | -2.76 | -1.27% | 221.05 | 221.8199 | 214.665 | 3,170,246 |
| Apr 12 2024 | 218.07 | -7.40 | -3.28% | 221.49 | 221.76 | 217.64 | 3,208,251 |
| Apr 11 2024 | 225.47 | 4.98 | 2.26% | 221.76 | 225.87 | 220.06 | 2,452,102 |
| Apr 10 2024 | 220.49 | -4.10 | -1.83% | 220.84 | 223.425 | 219.225 | 3,609,347 |
| Apr 09 2024 | 224.59 | 2.39 | 1.08% | 224.20 | 225.30 | 220.755 | 3,171,043 |
| Apr 08 2024 | 222.20 | 0.57 | 0.26% | 222.94 | 224.11 | 221.31 | 1,864,832 |
| Apr 05 2024 | 221.63 | 2.60 | 1.19% | 219.85 | 223.00 | 218.5825 | 2,426,332 |
| Apr 04 2024 | 219.03 | -6.38 | -2.83% | 228.51 | 229.17 | 218.56 | 3,742,079 |
| Apr 03 2024 | 225.41 | 0.63 | 0.28% | 222.17 | 226.9868 | 222.14 | 1,854,051 |
| Apr 02 2024 | 224.78 | -3.52 | -1.54% | 224.54 | 225.26 | 222.40 | 2,382,824 |
| Apr 01 2024 | 228.30 | 2.38 | 1.05% | 226.06 | 231.45 | 226.06 | 2,997,254 |
| Mar 28 2024 | 225.92 | 0.24 | 0.11% | 225.42 | 227.00 | 224.91 | 1,793,370 |
| Mar 27 2024 | 225.68 | 2.80 | 1.26% | 225.39 | 225.76 | 221.40 | 4,160,931 |
| Mar 26 2024 | 222.88 | -1.69 | -0.75% | 226.19 | 226.88 | 222.83 | 4,412,219 |
| Mar 25 2024 | 224.57 | -0.88 | -0.39% | 222.25 | 226.61 | 221.71 | 2,281,837 |
| Mar 22 2024 | 225.45 | 0.27 | 0.12% | 224.16 | 227.10 | 223.45 | 2,658,085 |
| Mar 21 2024 | 225.18 | 4.73 | 2.15% | 227.37 | 229.28 | 224.76 | 4,058,879 |
| Mar 20 2024 | 220.45 | 3.69 | 1.70% | 217.28 | 221.03 | 215.53 | 3,383,200 |
| Mar 19 2024 | 216.76 | -1.83 | -0.84% | 215.66 | 217.69 | 212.69 | 3,557,393 |
| Mar 18 2024 | 218.59 | -0.17 | -0.08% | 222.50 | 223.34 | 218.37 | 3,118,545 |
| Mar 15 2024 | 218.76 | -1.58 | -0.72% | 217.40 | 221.37 | 217.10 | 4,104,127 |
| Mar 14 2024 | 220.34 | -3.83 | -1.71% | 223.57 | 224.84 | 218.12 | 4,651,203 |
| Mar 13 2024 | 224.17 | -5.60 | -2.44% | 227.10 | 227.37 | 222.81 | 3,261,388 |
| Mar 12 2024 | 229.77 | 4.67 | 2.07% | 227.98 | 229.89 | 223.99 | 3,596,054 |
| Mar 11 2024 | 225.10 | -3.03 | -1.33% | 225.50 | 226.79 | 222.52 | 4,499,135 |
| Mar 08 2024 | 228.13 | -9.62 | -4.05% | 238.55 | 240.01 | 227.97 | 10,475,654 |
| Mar 07 2024 | 237.75 | 7.98 | 3.47% | 232.81 | 238.705 | 232.6505 | 4,794,642 |
| Mar 06 2024 | 229.7747 | 5.51 | 2.46% | 228.9351 | 232.1904 | 227.2224 | 5,516,317 |
| Mar 05 2024 | 224.2636 | -4.48 | -1.96% | 225.9829 | 227.5523 | 221.8046 | 7,225,102 |
| Mar 04 2024 | 228.7485 | 2.23 | 0.98% | 229.035 | 231.2508 | 227.4856 | 7,316,233 |
| Mar 01 2024 | 226.5227 | 9.25 | 4.26% | 219.7887 | 227.499 | 219.5388 | 6,124,192 |
| Feb 29 2024 | 217.2764 | 5.73 | 2.71% | 214.1943 | 217.7129 | 213.4962 | 3,377,425 |
| Feb 28 2024 | 211.5454 | -2.41 | -1.12% | 211.582 | 212.6749 | 210.5524 | 2,920,060 |
| Feb 27 2024 | 213.9511 | -0.21 | -0.10% | 215.1972 | 215.747 | 213.3979 | 4,559,715 |
| Feb 26 2024 | 214.1643 | 2.09 | 0.99% | 214.211 | 215.1206 | 212.6749 | 3,757,764 |
