SOXX: iShares PHLX Semiconductor ETF

As of Wednesday, November 20th, 2024

$ 212.71

-1.64 -0.77%

Open: 213.07
High: 213.68
Low: 209.65
Volume: 3,808,547
Previous Close on Tuesday, November 19th, 2024

$ 214.35

+0.41 +0.19%

Open: 213.33
High: 214.81
Low: 212.47
Volume: 2,331,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 213.07 213.68 209.65 212.71 3,808,547 -1.64 -0.77
2024-11-19 213.33 214.81 212.47 214.35 2,331,328 +0.41 +0.19
2024-11-18 211.15 214.33 210.24 213.94 2,420,817 +2.73 +1.29
2024-11-15 214.57 215.67 210.59 211.21 4,734,097 -7.03 -3.22
2024-11-14 220.50 221.37 217.84 218.24 2,518,386 -0.13 -0.06
2024-11-13 221.50 222.13 217.97 218.37 3,045,942 -4.74 -2.12
2024-11-12 224.78 225.15 220.15 223.11 3,256,639 -2.46 -1.09
2024-11-11 229.18 229.18 222.78 225.57 4,077,375 -5.79 -2.50
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 221.37
On 2024-11-14		 209.65
On 2024-11-20		 -5.66 -2.59 221.37
On 2024-11-14		 209.65
On 2024-11-20		 -5.29 214.09
10D 233.41
On 2024-11-07		 209.65
On 2024-11-20		 -15.63 -6.85 233.41
On 2024-11-07		 209.65
On 2024-11-20		 -10.18 220.20
20D 236.46
On 2024-10-29		 209.65
On 2024-11-20		 -13.33 -5.90 236.46
On 2024-10-29		 209.65
On 2024-11-20		 -11.34 222.97
WTD 214.81
On 2024-11-19		 209.65
On 2024-11-20		 1.50 0.71 214.81
On 2024-11-19		 209.65
On 2024-11-20		 -2.40 213.67
MTD 233.41
On 2024-11-07		 209.65
On 2024-11-20		 -5.55 -2.54 233.41
On 2024-11-07		 209.65
On 2024-11-20		 -10.18 220.86
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
FEZ

SPDR EURO STOXX 50 ETF

47.83 -0.22 -0.46 1,090,388
FTCS

First Trust Capital Strength ETF

91.17 +0.33 +0.36 232,318
SOXX

iShares PHLX Semiconductor ETF

212.71 -1.64 -0.77 3,808,547