SOXX: iShares PHLX Semiconductor ETF

As of Friday, December 12th, 2025

$ 299.48

-15.08 -4.79%

Open: 310.80
High: 311.60
Low: 297.96
Volume: 13,305,910
Previous Close on Thursday, December 11th, 2025

$ 314.56

-1.77 -0.56%

Open: 312.80
High: 314.78
Low: 305.79
Volume: 5,794,435

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 310.80 311.60 297.96 299.48 13,305,910 -15.08 -4.79
2025-12-11 312.80 314.78 305.79 314.56 5,794,435 -1.77 -0.56
2025-12-10 312.01 317.35 310.56 316.33 5,040,004 +4.15 +1.33
2025-12-09 310.78 312.85 309.44 312.18 2,751,210 -0.58 -0.19
2025-12-08 311.93 314.08 309.87 312.76 3,502,908 +3.36 +1.09
2025-12-05 309.30 312.83 308.93 309.40 4,327,462 +3.12 +1.02
2025-12-04 307.84 308.27 304.59 306.28 4,531,637 -3.08 -1.00
2025-12-03 304.50 309.57 301.47 309.36 3,834,176 +6.52 +2.15
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 317.35
On 2025-12-10		 297.96
On 2025-12-12		 -9.92 -3.21 317.35
On 2025-12-10		 297.96
On 2025-12-12		 -6.11 311.06
10D 317.35
On 2025-12-10		 292.53
On 2025-12-01		 2.74 0.92 317.35
On 2025-12-10		 297.96
On 2025-12-12		 -6.11 308.01
20D 317.35
On 2025-12-10		 260.44
On 2025-11-21		 10.10 3.49 292.80
On 2025-11-14		 260.44
On 2025-11-21		 -11.05 295.19
WTD 317.35
On 2025-12-10		 297.96
On 2025-12-12		 -9.92 -3.21 317.35
On 2025-12-10		 297.96
On 2025-12-12		 -6.11 311.06
MTD 317.35
On 2025-12-10		 292.53
On 2025-12-01		 2.74 0.92 317.35
On 2025-12-10		 297.96
On 2025-12-12		 -6.11 308.01
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
NI

NiSource Inc.

41.41 -0.28 -0.67 2,384,746
OMC

Omnicom Group Inc.

80.25 +0.18 +0.22 5,116,329
PG

The Procter & Gamble Company

142.84 +2.08 +1.48 9,563,755
SOXX

iShares PHLX Semiconductor ETF

299.48 -15.08 -4.79 13,305,910