SOXX: iShares PHLX Semiconductor ETF

As of Tuesday, April 29th, 2025

$ 182.51

-1.97 -1.07%

Open: 182.24
High: 184.54
Low: 181.25
Volume: 3,523,933
Previous Close on Monday, April 28th, 2025

$ 184.48

-0.33 -0.18%

Open: 183.89
High: 185.76
Low: 180.44
Volume: 2,831,453

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 182.24 184.54 181.25 182.51 3,523,933 -1.97 -1.07
2025-04-28 183.89 185.76 180.44 184.48 2,831,453 -0.33 -0.18
2025-04-25 181.20 186.12 180.66 184.81 4,194,769 +1.78 +0.97
2025-04-24 177.80 183.56 176.54 183.03 6,725,554 +9.96 +5.75
2025-04-23 175.25 177.14 172.35 173.07 7,170,469 +6.25 +3.75
2025-04-22 165.23 168.02 164.62 166.82 4,976,568 +3.18 +1.94
2025-04-21 163.14 163.90 160.26 163.64 4,650,774 -2.91 -1.75
2025-04-17 168.57 168.75 164.81 166.55 4,783,740 -0.84 -0.50
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 186.12
On 2025-04-25		 172.35
On 2025-04-23		 15.69 9.41 186.12
On 2025-04-25		 180.44
On 2025-04-28		 -3.05 181.58
10D 186.12
On 2025-04-25		 160.26
On 2025-04-21		 9.11 5.25 176.63
On 2025-04-15		 160.26
On 2025-04-21		 -9.27 174.64
20D 192.02
On 2025-04-02		 148.31
On 2025-04-07		 -5.66 -3.01 192.02
On 2025-04-02		 148.31
On 2025-04-07		 -22.76 173.31
WTD 185.76
On 2025-04-28		 180.44
On 2025-04-28		 -2.30 -1.24 185.76
On 2025-04-28		 181.25
On 2025-04-29		 -2.43 183.50
MTD 192.02
On 2025-04-02		 148.31
On 2025-04-07		 -5.66 -3.01 192.02
On 2025-04-02		 148.31
On 2025-04-07		 -22.76 173.31
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
NFG

National Fuel Gas Company

77.65 -0.70 -0.89 532,137
ZEN

Zendesk Inc.

77.48 0.00 0.00
CDNS

Cadence Design Systems Inc

302.22 +16.48 +5.77 3,814,693
SOXX

iShares PHLX Semiconductor ETF

182.51 -1.97 -1.07 3,523,933