SOXX: iShares PHLX Semiconductor ETF

As of Friday, August 8th, 2025

$ 242.87

+2.03 +0.84%

Open: 241.01
High: 243.18
Low: 240.29
Volume: 5,230,538
Previous Close on Thursday, August 7th, 2025

$ 240.84

+3.91 +1.65%

Open: 242.04
High: 243.37
Low: 238.89
Volume: 5,987,364

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 241.01 243.18 240.29 242.87 5,230,538 +2.03 +0.84
2025-08-07 242.04 243.37 238.89 240.84 5,987,364 +3.91 +1.65
2025-08-06 236.56 237.46 233.67 236.93 4,738,758 -1.80 -0.75
2025-08-05 241.76 242.45 235.88 238.73 5,033,130 -1.67 -0.69
2025-08-04 238.76 240.86 237.77 240.40 6,080,600 +3.16 +1.33
2025-08-01 235.51 239.61 232.33 237.24 8,547,137 -2.79 -1.16
2025-07-31 245.04 245.29 237.66 240.03 9,346,786 -7.92 -3.19
2025-07-30 248.36 249.50 245.87 247.95 5,259,289 +1.76 +0.71
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 243.37
On 2025-08-07		 233.67
On 2025-08-06		 5.63 2.37 242.45
On 2025-08-05		 233.67
On 2025-08-06		 -3.62 239.95
10D 249.53
On 2025-07-29		 232.33
On 2025-08-01		 1.33 0.55 249.53
On 2025-07-29		 232.33
On 2025-08-01		 -6.89 241.69
20D 250.19
On 2025-07-21		 232.33
On 2025-08-01		 -3.30 -1.34 250.19
On 2025-07-21		 232.33
On 2025-08-01		 -7.14 243.08
WTD 243.37
On 2025-08-07		 233.67
On 2025-08-06		 5.63 2.37 242.45
On 2025-08-05		 233.67
On 2025-08-06		 -3.62 239.95
MTD 243.37
On 2025-08-07		 232.33
On 2025-08-01		 2.84 1.18 242.45
On 2025-08-05		 233.67
On 2025-08-06		 -3.62 239.50
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SOXX

iShares PHLX Semiconductor ETF

242.87 +2.03 +0.84 5,230,538