Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SOXX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 236.2935 | -7.50 | -3.08% | 243.7938 | 243.7938 | 236.0068 | 0 |
| Jul 18 2024 | 243.7957 | 0.78 | 0.32% | 243.0181 | 247.4287 | 239.6987 | 0 |
| Jul 17 2024 | 243.0207 | -18.73 | -7.15% | 261.7434 | 261.7435 | 242.7403 | 0 |
| Jul 16 2024 | 261.7463 | 1.61 | 0.62% | 260.1323 | 262.1446 | 257.5769 | 0 |
| Jul 15 2024 | 260.1338 | 0.22 | 0.09% | 259.9029 | 263.6072 | 258.6159 | 0 |
| Jul 12 2024 | 259.9093 | 3.33 | 1.30% | 256.5764 | 264.4108 | 256.5457 | 0 |
| Jul 11 2024 | 256.5781 | -9.01 | -3.39% | 265.5902 | 266.8485 | 255.988 | 0 |
| Jul 10 2024 | 265.5912 | 6.21 | 2.40% | 259.3771 | 265.9876 | 259.3771 | 0 |
| Jul 09 2024 | 259.3789 | -0.24 | -0.09% | 259.6166 | 262.0288 | 257.1503 | 0 |
| Jul 08 2024 | 259.6216 | 4.82 | 1.89% | 254.7914 | 259.9409 | 254.7913 | 0 |
| Jul 05 2024 | 254.803 | 0.40 | 0.16% | 254.4139 | 256.8167 | 253.3922 | 0 |
| Jul 03 2024 | 254.4071 | 4.34 | 1.74% | 250.0628 | 255.6199 | 249.5038 | 0 |
| Jul 02 2024 | 250.0647 | 3.36 | 1.36% | 246.6765 | 250.1372 | 245.2289 | 0 |
| Jul 01 2024 | 246.7074 | 0.07 | 0.03% | 246.6307 | 246.9091 | 242.0882 | 0 |
| Jun 28 2024 | 246.6371 | 2.52 | 1.03% | 244.1135 | 251.4677 | 244.1135 | 0 |
| Jun 27 2024 | 244.1153 | -1.29 | -0.53% | 245.4051 | 246.7464 | 242.7367 | 0 |
| Jun 26 2024 | 245.4072 | -0.97 | -0.39% | 246.3658 | 247.5737 | 242.6999 | 0 |
| Jun 25 2024 | 246.3765 | 3.81 | 1.57% | 242.5819 | 246.5219 | 241.7766 | 0 |
| Jun 24 2024 | 242.5646 | -7.08 | -2.84% | 249.6353 | 249.6353 | 242.4626 | 0 |
| Jun 21 2024 | 249.6481 | -2.59 | -1.03% | 252.2355 | 252.6468 | 246.8994 | 0 |
| Jun 20 2024 | 252.238 | -7.11 | -2.74% | 259.347 | 260.4762 | 250.8027 | 0 |
| Jun 18 2024 | 259.3514 | 3.29 | 1.28% | 256.0638 | 260.6507 | 256.0638 | 0 |
| Jun 17 2024 | 256.0663 | 4.07 | 1.62% | 251.9778 | 256.5285 | 251.3625 | 0 |
| Jun 14 2024 | 251.9951 | -1.13 | -0.45% | 253.1246 | 253.1246 | 249.7083 | 0 |
| Jun 13 2024 | 253.126 | 2.83 | 1.13% | 250.2855 | 254.1223 | 249.6305 | 0 |
| Jun 12 2024 | 250.30 | 6.97 | 2.87% | 243.3246 | 251.16 | 243.3245 | 0 |
| Jun 11 2024 | 243.3258 | -0.20 | -0.08% | 243.2084 | 243.7034 | 239.5581 | 0 |
| Jun 10 2024 | 243.5214 | 3.57 | 1.49% | 239.9801 | 244.1598 | 237.7713 | 0 |
| Jun 07 2024 | 239.9492 | -0.76 | -0.32% | 239.5292 | 241.52 | 238.3989 | 0 |
| Jun 06 2024 | 240.713 | -2.11 | -0.87% | 242.938 | 243.1087 | 239.0275 | 0 |
| Jun 05 2024 | 242.8258 | 10.25 | 4.41% | 235.1359 | 242.9232 | 235.1227 | 0 |
| Jun 04 2024 | 232.572 | -1.78 | -0.76% | 233.5111 | 234.2923 | 230.7624 | 0 |
| Jun 03 2024 | 234.3484 | 0.40 | 0.17% | 236.5383 | 237.9681 | 230.2301 | 0 |
| May 31 2024 | 233.9526 | -2.02 | -0.86% | 237.8967 | 237.9003 | 227.5112 | 0 |
| May 30 2024 | 235.9763 | -0.91 | -0.38% | 236.6721 | 238.2303 | 234.7162 | 0 |
| May 29 2024 | 236.8845 | -5.60 | -2.31% | 238.7491 | 239.1341 | 236.8534 | 0 |
| May 28 2024 | 242.486 | 3.93 | 1.65% | 240.6993 | 134,217,727.00 | 0.05 | 0 |
| May 24 2024 | 238.5553 | 4.46 | 1.91% | 235.6174 | 239.3555 | 235.1607 | 0 |
| May 23 2024 | 234.0953 | -1.10 | -0.47% | 240.6513 | 240.7269 | 232.1514 | 0 |
| May 22 2024 | 235.1918 | 2.70 | 1.16% | 232.7662 | 235.8438 | 232.6988 | 0 |
| May 21 2024 | 232.4901 | -0.62 | -0.27% | 231.6559 | 232.8707 | 230.0286 | 0 |
| May 20 2024 | 233.1096 | 4.94 | 2.16% | 229.3094 | 234.657 | 228.8017 | 0 |
| May 17 2024 | 228.1729 | -1.28 | -0.56% | 230.1546 | 231.3845 | 226.4924 | 0 |
| May 16 2024 | 229.4546 | -1.27 | -0.55% | 230.9823 | 232.4595 | 229.43 | 0 |
| May 15 2024 | 230.7292 | 6.36 | 2.84% | 225.9661 | 230.8151 | 225.5779 | 0 |
| May 14 2024 | 224.368 | 3.67 | 1.66% | 221.2553 | 224.5554 | 220.4485 | 0 |
| May 13 2024 | 220.6986 | 0.42 | 0.19% | 221.2726 | 222.0501 | 220.3708 | 0 |
| May 10 2024 | 220.2746 | 2.20 | 1.01% | 218.8404 | 222.4183 | 218.8171 | 0 |
| May 09 2024 | 218.0724 | -0.96 | -0.44% | 218.6749 | 219.3166 | 217.0573 | 0 |
| May 08 2024 | 219.0367 | 0.24 | 0.11% | 216.639 | 219.1266 | 216.3927 | 0 |
| May 07 2024 | 218.7935 | -1.86 | -0.84% | 220.865 | 221.5787 | 218.7222 | 0 |
| May 06 2024 | 220.6492 | 4.45 | 2.06% | 217.8922 | 220.6805 | 217.1558 | 0 |
| May 03 2024 | 216.2013 | 4.80 | 2.27% | 215.2163 | 217.3705 | 214.5631 | 0 |
| May 02 2024 | 211.4009 | 4.73 | 2.29% | 208.8732 | 212.1227 | 206.6216 | 0 |
| May 01 2024 | 206.6738 | -6.53 | -3.06% | 213.365 | 213.7674 | 205.5851 | 0 |
| Apr 30 2024 | 213.2046 | -5.29 | -2.42% | 217.635 | 219.9846 | 213.2046 | 0 |
| Apr 29 2024 | 218.4945 | 1.69 | 0.78% | 217.7441 | 218.7664 | 215.0312 | 0 |
| Apr 26 2024 | 216.8072 | 4.41 | 2.08% | 214.8942 | 217.8259 | 211.8215 | 0 |
| Apr 25 2024 | 212.3964 | 3.79 | 1.82% | 202.5814 | 213.8084 | 202.5533 | 0 |
| Apr 24 2024 | 208.6072 | 2.78 | 1.35% | 206.5026 | 212.4716 | 206.429 | 0 |
| Apr 23 2024 | 205.831 | 4.22 | 2.09% | 202.6699 | 206.833 | 202.5615 | 0 |
| Apr 22 2024 | 201.6092 | 3.19 | 1.61% | 200.8092 | 203.0556 | 198.0195 | 0 |
