SOXX: iShares PHLX Semiconductor ETF

As of Friday, September 19th, 2025

$ 265.86

-1.70 -0.64%

Open: 267.30
High: 267.40
Low: 263.60
Volume: 5,799,200
Previous Close on Thursday, September 18th, 2025

$ 267.56

+9.03 +3.49%

Open: 265.06
High: 268.98
Low: 264.14
Volume: 12,476,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 267.30 267.40 263.60 265.86 5,799,200 -1.70 -0.64
2025-09-18 265.06 268.98 264.14 267.56 12,476,391 +9.03 +3.49
2025-09-17 257.94 260.74 254.83 258.53 6,513,703 -0.05 -0.02
2025-09-16 258.29 259.05 256.58 258.58 7,529,183 +0.78 +0.30
2025-09-15 255.20 257.84 254.53 257.80 7,196,882 +2.16 +0.84
2025-09-12 255.81 256.40 254.16 255.64 7,138,409 +0.45 +0.18
2025-09-11 254.81 256.51 254.62 255.19 10,180,565 +1.74 +0.69
2025-09-10 253.03 254.21 251.86 253.45 13,326,107 +4.39 +1.76
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 268.98
On 2025-09-18		 254.53
On 2025-09-15		 10.22 4.00 268.98
On 2025-09-18		 263.60
On 2025-09-19		 -2.00 261.67
10D 268.98
On 2025-09-18		 247.23
On 2025-09-09		 18.81 7.61 268.98
On 2025-09-18		 263.60
On 2025-09-19		 -2.00 257.05
20D 268.98
On 2025-09-18		 238.15
On 2025-09-02		 23.50 9.70 254.32
On 2025-08-28		 238.15
On 2025-09-02		 -6.36 252.20
WTD 268.98
On 2025-09-18		 254.53
On 2025-09-15		 10.22 4.00 268.98
On 2025-09-18		 263.60
On 2025-09-19		 -2.00 261.67
MTD 268.98
On 2025-09-18		 238.15
On 2025-09-02		 20.54 8.37 268.98
On 2025-09-18		 263.60
On 2025-09-19		 -2.00 253.30
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
BRK_B

Berkshire Hathaway

492.85 +2.35 +0.48 7,282,331
PRGO

Perrigo Company plc

21.26 -0.12 -0.56 4,104,024
AIZ

Assurant Inc.

209.60 +0.53 +0.25 561,721
SLYV

SPDR S&P 600 Small Cap Value ETF

89.31 -1.08 -1.19 109,390
SOXX

iShares PHLX Semiconductor ETF

265.86 -1.70 -0.64 5,799,200