SOXX: iShares PHLX Semiconductor ETF

As of Friday, May 22nd, 2026

$ 537.33

+12.62 +2.41%

Open: 531.88
High: 541.89
Low: 530.17
Volume: 7,592,998
Previous Close on Thursday, May 21st, 2026

$ 524.71

+4.40 +0.85%

Open: 518.17
High: 526.78
Low: 515.00
Volume: 6,421,965

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 531.88 541.89 530.17 537.33 7,592,786 +12.62 +2.41
2026-05-21 518.17 526.78 515.00 524.71 6,421,965 +4.40 +0.85
2026-05-20 507.73 520.54 506.55 520.31 9,204,860 +23.57 +4.74
2026-05-19 484.40 506.04 477.95 496.74 12,150,362 +0.87 +0.18
2026-05-18 518.02 519.96 486.92 495.87 9,863,493 -12.65 -2.49
2026-05-15 511.67 518.79 506.26 508.52 9,257,579 -21.51 -4.06
2026-05-14 526.50 533.13 522.21 530.03 5,079,342 +1.74 +0.33
2026-05-13 527.62 532.25 515.94 528.29 7,181,061 +12.30 +2.38
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 541.89
On 2026-05-22		 477.95
On 2026-05-19		 28.81 5.67 519.96
On 2026-05-18		 477.95
On 2026-05-19		 -8.08 514.99
10D 541.89
On 2026-05-22		 477.95
On 2026-05-19		 17.03 3.27 533.74
On 2026-05-11		 477.95
On 2026-05-19		 -10.45 519.06
20D 541.89
On 2026-05-22		 431.74
On 2026-04-28		 75.73 16.41 533.74
On 2026-05-11		 477.95
On 2026-05-19		 -10.45 496.35
WTD 541.89
On 2026-05-22		 477.95
On 2026-05-19		 28.81 5.67 519.96
On 2026-05-18		 477.95
On 2026-05-19		 -8.08 514.99
MTD 541.89
On 2026-05-22		 455.07
On 2026-05-01		 75.89 16.45 533.74
On 2026-05-11		 477.95
On 2026-05-19		 -10.45 507.59
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
SOXX

iShares PHLX Semiconductor ETF

537.33 +12.62 +2.41 7,592,998