iShares Semiconductor ETF (SOXX) Historical Stock Data

393.94 ↓18.92 (-4.58%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, SOXX is up 0.62% a day on average. There have been 20 days where iShares Semiconductor ETF closed green and 10 days where SOXX closed red.

DateOpenCloseChangeLowHighVolume
2022-08-09403.32393.94↓$9.38 (-2.33%)388.52403.621.45M
2022-08-08413.42412.86↓$0.56 (-0.14%)406.51418.010.97M
2022-08-05415.08419.20↑$4.12 (0.99%)413.18422.811.07M
2022-08-04418.49422.49↑$4.00 (0.96%)417.27423.76639.13K
2022-08-03408.06419.46↑$11.40 (2.79%)407.80420.280.91M
2022-08-02404.28408.12↑$3.84 (0.95%)402.65414.32707.16K
2022-08-01404.44408.90↑$4.46 (1.10%)401.81412.421.13M
2022-07-29398.37407.33↑$8.96 (2.25%)397.00408.471.01M
2022-07-28400.18404.22↑$4.04 (1.01%)391.46405.081.14M
2022-07-27388.68399.30↑$10.62 (2.73%)387.51402.521.06M
2022-07-26385.72381.83↓$3.89 (-1.01%)380.41387.55813.86K
2022-07-25387.77388.30↑$0.53 (0.14%)381.81388.590.94M
2022-07-22399.35390.77↓$8.58 (-2.15%)387.23399.351.50M
2022-07-21396.25400.64↑$4.39 (1.11%)390.59400.900.91M
2022-07-20383.82394.20↑$10.38 (2.70%)381.45396.061.61M
2022-07-19373.98384.40↑$10.42 (2.79%)372.91386.481.04M
2022-07-18375.47368.17↓$7.30 (-1.94%)365.88378.350.94M
2022-07-15366.25369.35↑$3.10 (0.85%)360.57369.940.99M
2022-07-14352.31360.74↑$8.43 (2.39%)347.17362.281.06M
2022-07-13344.10353.25↑$9.15 (2.66%)343.40356.071.17M
2022-07-12352.57351.27↓$1.30 (-0.37%)348.71355.161.50M
2022-07-11353.12350.29↓$2.83 (-0.80%)348.01354.88812.17K
2022-07-08351.68358.55↑$6.87 (1.95%)350.70361.00729.45K
2022-07-07349.58356.85↑$7.27 (2.08%)349.58358.640.96M
2022-07-06340.23341.56↑$1.33 (0.39%)336.51345.56888.01K
2022-07-05328.70339.90↑$11.20 (3.41%)326.70339.901.12M
2022-07-01343.79337.24↓$6.55 (-1.91%)332.90345.651.29M
2022-06-30349.28349.61↑$0.33 (0.09%)344.10356.551.09M
2022-06-29357.84354.25↓$3.59 (-1.00%)349.85358.101.13M
2022-06-28374.08362.81↓$11.27 (-3.01%)362.26378.440.99M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$SOXX you wanna be a successful trader close your trades green

0 Like Report
145zip

$SOXX the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report