SOXX: iShares PHLX Semiconductor ETF

As of Friday, August 29th, 2025

$ 245.32

-7.23 -2.86%

Open: 248.94
High: 248.94
Low: 244.17
Volume: 8,612,315
Previous Close on Thursday, August 28th, 2025

$ 252.55

+1.21 +0.48%

Open: 252.32
High: 254.32
Low: 250.90
Volume: 5,050,269

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 248.94 248.94 244.17 245.32 8,611,452 -7.23 -2.86
2025-08-28 252.32 254.32 250.90 252.55 5,050,269 +1.21 +0.48
2025-08-27 249.88 251.66 248.82 251.34 4,153,212 +0.49 +0.20
2025-08-26 249.57 251.61 249.51 250.85 3,728,271 +2.34 +0.94
2025-08-25 248.85 249.63 247.27 248.51 3,565,840 -0.58 -0.23
2025-08-22 243.12 251.99 242.44 249.09 6,443,923 +6.73 +2.78
2025-08-21 242.47 244.12 241.00 242.36 4,512,843 -1.38 -0.57
2025-08-20 244.64 244.64 237.10 243.74 9,326,128 -1.41 -0.58
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 254.32
On 2025-08-28		 244.17
On 2025-08-29		 -3.77 -1.51 254.32
On 2025-08-28		 244.17
On 2025-08-29		 -3.99 249.71
10D 254.32
On 2025-08-28		 237.10
On 2025-08-20		 -3.00 -1.21 250.04
On 2025-08-19		 237.10
On 2025-08-20		 -5.18 247.80
20D 255.06
On 2025-08-14		 233.67
On 2025-08-06		 8.08 3.41 255.06
On 2025-08-14		 237.10
On 2025-08-20		 -7.04 246.33
WTD 254.32
On 2025-08-28		 244.17
On 2025-08-29		 -3.77 -1.51 254.32
On 2025-08-28		 244.17
On 2025-08-29		 -3.99 249.71
MTD 255.06
On 2025-08-14		 232.33
On 2025-08-01		 5.29 2.20 255.06
On 2025-08-14		 237.10
On 2025-08-20		 -7.04 245.90
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
MUR

Murphy Oil Corporation

24.86 +0.11 +0.44 1,395,199
PTEN

Patterson-UTI Energy Inc.

5.81 +0.07 +1.22 7,014,329
SCHB

Schwab U.S. Broad Market ETF

24.94 -0.15 -0.60 6,918,205
FRT

Federal Realty Investment Trust

100.55 +0.73 +0.73 902,557
SOXX

iShares PHLX Semiconductor ETF

245.32 -7.23 -2.86 8,612,315