SOXX: iShares PHLX Semiconductor ETF

As of Tuesday, December 6th, 2022

$ 376.07

-- 0 0%

Open: 376.07
High: 376.07
Low: 376.07
Volume: N/A
Previous Close on Monday, December 5th, 2022

$ 376.07

-4.82 -1.27%

Open: 378.30
High: 381.95
Low: 372.67
Volume: 884,983
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 378.30 381.95 372.67 376.07 884,983 -4.82 -1.27
2022-12-02 375.58 381.49 373.66 380.89 987,349 -4.35 -1.13
2022-12-01 390.33 390.73 379.87 385.24 1,372,426 -2.79 -0.72
2022-11-30 367.44 388.30 364.02 388.03 1,371,500 +21.96 +6.00
2022-11-29 368.59 370.66 363.83 366.07 608,504 -1.42 -0.39
2022-11-28 372.23 376.17 364.95 367.49 1,065,920 -9.42 -2.50
2022-11-25 379.67 381.00 376.91 376.91 387,959 -5.09 -1.33
2022-11-23 377.04 385.68 376.99 382.00 1,301,001 +4.56 +1.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 390.73
On 2022-12-01
363.83
On 2022-11-29
8.58 2.33 390.73
On 2022-12-01
372.67
On 2022-12-05
-4.62 379.26
10D 390.73
On 2022-12-01
363.83
On 2022-11-29
3.37 0.90 385.68
On 2022-11-23
363.83
On 2022-11-29
-5.67 376.67
20D 390.73
On 2022-12-01
327.71
On 2022-11-07
47.07 14.31 390.59
On 2022-11-15
360.67
On 2022-11-17
-7.66 369.82
WTD 381.95
On 2022-12-05
372.67
On 2022-12-05
-4.82 -1.27 -- -- -- 376.07
MTD 390.73
On 2022-12-01
372.67
On 2022-12-05
-11.96 -3.08 390.73
On 2022-12-01
372.67
On 2022-12-05
-4.62 380.73
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.89 +0.23 +0.27 3,057,698
KO

The Coca-Cola Company

63.48 +0.01 +0.02 4,764,768
PFE

Pfizer Inc.

49.27 -1.46 -2.88 6,991,798
VZ

Verizon Communications Inc.

36.81 -0.27 -0.71 13,763,199
VIX

CBOE Volatility Index

22.09 +1.34 +6.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,508.51 -438.59 -1.29 148,838,886
DJTA

Dow Jones Transportation Average

13,804.75 -243.43 -1.73 39,818,116
SPX

S&P 500 Index

3,931.43 -67.41 -1.69
OEX

S&P 100 Index

1,757.11 -32.86 -1.84
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,547.33 -239.47 -2.03
NYA

NYSE Composite Index

15,262.23 -212.57 -1.37
XAX

NYSE AMEX Composite Index

4,409.52 -123.19 -2.72
RUI

RUSSELL 1000 Index

2,155.14 -37.75 -1.72
RUT

Russell 2000 Index

1,808.02 -32.20 -1.75
RUA

Russell 3000 Index

2,269.40 -39.79 -1.72
W5000

Wilshire 5000 Total Market Index

39,009.32 -685.78 -1.73
VIX

CBOE Volatility Index

22.09 +1.34 +6.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.77 +0.44 +1.61
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.86 +0.66 +2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.78 +0.89 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

27.64 +1.48 +5.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,882.92 -46.89 -0.79
 
Recent
Ticker Last Chg %Chg Volume
SOXX

iShares PHLX Semiconductor ETF

376.07 0.00 0.00