NASDAQ:SOXX
iShares PHLX SOX Semiconductor Sector ETF Price (Quote)
$218.92
+0.210 (+0.0960%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 SOXX stock ended at $218.92. This is 0.0960% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.28% from a day low at $216.37 to a day high of $219.13. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $216.60 | $219.13 | $216.37 | $218.92 | 3 189 130 |
| May 07, 2024 | $220.98 | $221.57 | $218.71 | $218.71 | 2 766 481 |
| May 06, 2024 | $218.01 | $220.66 | $217.16 | $220.66 | 2 401 598 |
| May 03, 2024 | $215.85 | $217.41 | $214.48 | $216.17 | 3 452 426 |
| May 02, 2024 | $210.30 | $212.16 | $206.52 | $211.41 | 3 922 585 |
| May 01, 2024 | $210.01 | $213.83 | $205.59 | $206.76 | 6 576 051 |
| Apr 30, 2024 | $217.43 | $220.00 | $213.93 | $213.99 | 3 536 344 |
| Apr 29, 2024 | $216.50 | $218.76 | $214.97 | $218.55 | 3 224 940 |
| Apr 26, 2024 | $212.30 | $217.79 | $211.66 | $216.90 | 3 792 396 |
| Apr 25, 2024 | $208.04 | $213.83 | $206.93 | $212.41 | 3 848 210 |
| Apr 24, 2024 | $211.38 | $212.50 | $206.74 | $208.54 | 4 044 644 |
| Apr 23, 2024 | $203.01 | $206.85 | $202.54 | $205.87 | 3 609 607 |
| Apr 22, 2024 | $200.35 | $203.11 | $198.02 | $201.66 | 4 461 868 |
| Apr 19, 2024 | $204.80 | $206.12 | $197.43 | $198.39 | 6 279 018 |
| Apr 18, 2024 | $208.86 | $210.23 | $205.98 | $206.63 | 5 135 113 |
| Apr 17, 2024 | $217.10 | $217.41 | $209.90 | $210.36 | 4 723 855 |
| Apr 16, 2024 | $215.40 | $217.99 | $214.51 | $216.94 | 2 441 482 |
| Apr 15, 2024 | $221.05 | $221.85 | $214.24 | $215.31 | 3 065 459 |
| Apr 12, 2024 | $221.49 | $221.76 | $217.64 | $218.07 | 3 191 313 |
| Apr 11, 2024 | $221.68 | $225.87 | $220.06 | $225.47 | 2 436 665 |
| Apr 10, 2024 | $220.64 | $223.43 | $219.23 | $220.49 | 3 580 530 |
| Apr 09, 2024 | $224.44 | $225.30 | $220.76 | $224.59 | 3 173 009 |
| Apr 08, 2024 | $222.94 | $224.11 | $221.31 | $222.20 | 1 866 884 |
| Apr 05, 2024 | $220.00 | $223.00 | $218.58 | $221.63 | 2 428 251 |
| Apr 04, 2024 | $228.51 | $229.17 | $218.56 | $219.03 | 3 743 961 |
