SOXX: iShares PHLX Semiconductor ETF

As of Friday, September 18th, 2026

$ 533.07

+13.93 +2.68%

Open: 522.71
High: 533.32
Low: 522.38
Volume: 6,101,261
Previous Close on Thursday, September 17th, 2026

$ 519.14

+17.43 +3.47%

Open: 517.09
High: 520.42
Low: 514.80
Volume: 6,543,097

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 522.71 533.32 522.38 533.07 6,101,261 +13.93 +2.68
2026-09-17 517.09 520.42 514.80 519.14 6,543,097 +17.43 +3.47
2026-09-16 506.71 510.37 496.81 501.71 8,053,973 +2.86 +0.57
2026-09-15 502.55 504.74 496.58 498.85 5,946,315 +1.45 +0.29
2026-09-14 497.17 503.18 495.15 497.40 10,904,515 -29.10 -5.53
2026-09-11 525.24 531.04 521.13 526.50 5,516,632 +9.07 +1.75
2026-09-10 518.32 522.50 514.31 517.43 6,467,594 -14.57 -2.74
2026-09-09 524.85 535.48 524.85 532.00 6,415,567 +3.60 +0.68
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 533.32
On 2026-09-18		 495.15
On 2026-09-14		 6.57 1.25 503.18
On 2026-09-14		 503.18
On 2026-09-14		 0.00 510.03
10D 535.48
On 2026-09-09		 495.15
On 2026-09-14		 30.87 6.15 535.48
On 2026-09-09		 495.15
On 2026-09-14		 -7.53 517.44
20D 535.48
On 2026-09-09		 489.21
On 2026-09-03		 10.72 2.05 535.48
On 2026-09-09		 495.15
On 2026-09-14		 -7.53 513.95
WTD 533.32
On 2026-09-18		 495.15
On 2026-09-14		 6.57 1.25 503.18
On 2026-09-14		 503.18
On 2026-09-14		 0.00 510.03
MTD 535.48
On 2026-09-09		 489.21
On 2026-09-03		 22.03 4.31 535.48
On 2026-09-09		 495.15
On 2026-09-14		 -7.53 513.72
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
GDDY

GoDaddy Inc.

97.46 -0.69 -0.70 5,598,424
AAXJ

iShares MSCI All Country Asia ex Jpn ETF

116.24 +0.23 +0.20 631,855
ANGI

Angi Inc.

5.30 0.00 0.00 1,375,952
XLV

Health Care Select Sector SPDR Fund

168.39 -0.42 -0.25 11,256,508
SOXX

iShares PHLX Semiconductor ETF

533.07 +13.93 +2.68 6,101,261