SOXX: iShares PHLX Semiconductor ETF

As of Friday, May 30th, 2025

$ 209.09

-- 0 0%

Open: 209.09
High: 209.09
Low: 209.09
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 209.09

+0.85 +0.41%

Open: 213.03
High: 213.17
Low: 207.75
Volume: 8,586,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 213.03 213.17 207.75 209.09 8,586,677 +0.85 +0.41
2025-05-28 209.84 210.46 207.75 208.24 6,683,173 -1.05 -0.50
2025-05-27 206.96 210.23 205.27 209.29 5,925,987 +6.73 +3.32
2025-05-23 200.47 203.66 199.93 202.56 9,451,011 -3.19 -1.55
2025-05-22 207.53 209.47 205.58 205.75 5,321,193 -1.92 -0.92
2025-05-21 209.75 213.90 206.35 207.67 4,989,471 -3.87 -1.83
2025-05-20 210.04 211.62 209.41 211.54 2,660,760 -0.31 -0.15
2025-05-19 208.22 212.39 208.17 211.85 5,313,192 -1.28 -0.60
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 213.17
On 2025-05-29		 199.93
On 2025-05-23		 1.42 0.68 209.47
On 2025-05-22		 199.93
On 2025-05-23		 -4.55 206.99
10D 215.00
On 2025-05-15		 199.93
On 2025-05-23		 -5.70 -2.65 215.00
On 2025-05-15		 199.93
On 2025-05-23		 -7.01 209.25
20D 216.70
On 2025-05-14		 183.47
On 2025-05-01		 25.25 13.73 216.70
On 2025-05-14		 199.93
On 2025-05-23		 -7.74 202.68
WTD 213.17
On 2025-05-29		 205.27
On 2025-05-27		 6.53 3.22 210.23
On 2025-05-27		 210.23
On 2025-05-27		 0.00 208.87
MTD 216.70
On 2025-05-14		 183.47
On 2025-05-01		 25.25 13.73 216.70
On 2025-05-14		 199.93
On 2025-05-23		 -7.74 202.68
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.13 -0.03 -0.01 1,114,756
KO

The Coca-Cola Company

71.93 +0.44 +0.61 3,090,686
PFE

Pfizer Inc.

23.55 +0.10 +0.43 7,717,857
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,006,055
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,198.37 -17.36 -0.04 174,365,064
DJTA

Dow Jones Transportation Average

14,700.75 -44.63 -0.30 39,733,197
SPX

S&P 500 Index

5,899.88 -12.29 -0.21
OEX

S&P 100 Index

2,879.75 -5.85 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,306.65 -57.30 -0.27
NYA

NYSE Composite Index

19,729.81 -14.04 -0.07
XAX

NYSE AMEX Composite Index

5,190.33 -21.78 -0.42
RUI

RUSSELL 1000 Index

3,228.52 -7.05 -0.22
RUT

Russell 2000 Index

2,069.04 -5.73 -0.28
RUA

Russell 3000 Index

3,352.94 -7.40 -0.22
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.20 +0.10 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.07 -16.99 -0.17
 
Recent
Ticker Last Chg %Chg Volume
SCHB

Schwab U.S. Broad Market ETF

22.73 0.00 0.00
SOXX

iShares PHLX Semiconductor ETF

209.09 0.00 0.00