SOXX: iShares PHLX Semiconductor ETF

As of Tuesday, August 11th, 2026

$ 534.20

+4.81 +0.91%

Open: 537.91
High: 539.05
Low: 530.10
Volume: 7,028,785
Previous Close on Monday, August 10th, 2026

$ 529.39

-13.88 -2.55%

Open: 545.85
High: 547.22
Low: 529.39
Volume: 8,599,136

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 537.91 539.05 530.10 534.20 7,022,932 +4.81 +0.91
2026-08-10 545.85 547.22 529.39 529.39 8,599,136 -13.88 -2.55
2026-08-07 545.20 547.90 531.27 543.27 5,191,227 +10.75 +2.02
2026-08-06 522.66 542.56 516.41 532.52 7,477,073 +1.82 +0.34
2026-08-05 536.40 547.57 528.88 530.70 9,231,525 -11.51 -2.12
2026-08-04 529.31 545.39 526.57 542.21 10,245,061 +34.13 +6.72
2026-08-03 491.92 510.95 485.71 508.08 10,171,698 +3.19 +0.63
2026-07-31 527.10 532.67 501.30 504.89 13,077,847 +0.36 +0.07
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 547.90
On 2026-08-07		 516.41
On 2026-08-06		 -8.01 -1.48 547.57
On 2026-08-05		 516.41
On 2026-08-06		 -5.69 534.02
10D 547.90
On 2026-08-07		 464.08
On 2026-07-29		 42.74 8.70 532.67
On 2026-07-31		 485.71
On 2026-08-03		 -8.82 519.42
20D 575.88
On 2026-07-15		 464.08
On 2026-07-29		 -33.72 -5.94 575.88
On 2026-07-15		 464.08
On 2026-07-29		 -19.41 525.91
WTD 547.22
On 2026-08-10		 529.39
On 2026-08-10		 -9.07 -1.67 547.22
On 2026-08-10		 530.10
On 2026-08-11		 -3.13 531.80
MTD 547.90
On 2026-08-07		 485.71
On 2026-08-03		 29.31 5.81 547.57
On 2026-08-05		 516.41
On 2026-08-06		 -5.69 531.48
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
SOXX

iShares PHLX Semiconductor ETF

534.20 +4.81 +0.91 7,028,785