MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SOXX — iShares Semiconductor ETF
NasdaqiShares Semiconductor ETF
$582.82
-6.63(-1.12%)
- O
- 576.74
- H
- 583.89
- L
- 574.13
- V
- 4.82M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$582.82
Period Return+215.36%
Period High$655.95
Period Low$176.77
Avg Daily Volume7.42M
Total Trading Days365
SOXX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $576.74 | $583.89 | $574.13 | $582.82 | $-6.63 | -1.12% | 4,817,059 | $579.92 | $574.13 $583.89 |
| Oct 6, 2026 | $593.54 | $596.39 | $588.64 | $589.45 | $-0.06 | -0.01% | 4,434,107 | $592.60 | $588.64 $596.39 |
| Oct 5, 2026 | $586.61 | $590.00 | $582.08 | $589.51 | +$0.61 | +0.10% | 4,233,003 | $587.21 | $582.08 $590.00 |
| Oct 2, 2026 | $590.91 | $596.44 | $587.25 | $588.90 | +$12.57 | +2.18% | 6,877,436 | $591.39 | $587.25 $596.44 |
| Oct 1, 2026 | $569.19 | $579.98 | $564.04 | $576.33 | +$7.69 | +1.35% | 6,085,796 | $573.12 | $564.04 $579.98 |
| Sep 30, 2026 | $568.73 | $572.32 | $564.01 | $568.64 | +$1.20 | +0.21% | 4,481,466 | $567.81 | $564.01 $572.32 |
| Sep 29, 2026 | $569.79 | $574.47 | $565.30 | $567.44 | +$6.65 | +1.19% | 5,131,460 | $569.25 | $565.30 $574.47 |
| Sep 28, 2026 | $568.71 | $570.87 | $551.95 | $560.79 | $-11.89 | -2.08% | 7,348,507 | $558.92 | $551.95 $570.87 |
| Sep 25, 2026 | $569.48 | $575.69 | $567.35 | $572.68 | +$6.61 | +1.17% | 4,719,480 | $572.42 | $567.35 $575.69 |
| Sep 24, 2026 | $554.90 | $566.81 | $553.24 | $566.07 | +$0.35 | +0.06% | 4,925,918 | $560.91 | $553.24 $566.81 |
| Sep 23, 2026 | $570.40 | $571.55 | $557.05 | $565.72 | $-7.06 | -1.23% | 9,984,393 | $563.01 | $557.05 $571.55 |
| Sep 22, 2026 | $553.76 | $573.52 | $553.36 | $572.78 | +$13.44 | +2.40% | 6,322,839 | $566.30 | $553.36 $573.52 |
| Sep 21, 2026 | $545.08 | $562.20 | $541.47 | $559.34 | +$26.27 | +4.93% | 7,966,136 | $554.04 | $541.47 $562.20 |
| Sep 18, 2026 | $522.71 | $533.32 | $522.38 | $533.07 | +$13.97 | +2.69% | 6,348,603 | $526.50 | $522.38 $533.32 |
| Sep 17, 2026 | $517.09 | $520.42 | $514.80 | $519.10 | +$17.04 | +3.39% | 6,790,710 | $518.47 | $514.80 $520.42 |
| Sep 16, 2026 | $506.71 | $510.37 | $496.81 | $502.06 | +$3.21 | +0.64% | 8,358,894 | $505.22 | $496.81 $510.37 |
| Sep 15, 2026 | $502.55 | $504.74 | $496.58 | $498.85 | +$1.45 | +0.29% | 6,014,199 | $499.68 | $496.58 $504.74 |
| Sep 14, 2026 | $497.17 | $503.18 | $495.15 | $497.40 | $-29.67 | -5.63% | 11,265,549 | $498.97 | $495.15 $503.18 |
| Sep 11, 2026 | $525.24 | $531.04 | $521.13 | $527.07 | +$9.64 | +1.86% | 5,665,979 | $527.22 | $521.13 $531.04 |
| Sep 10, 2026 | $518.32 | $522.50 | $514.31 | $517.43 | $-14.57 | -2.74% | 6,651,715 | $519.00 | $514.31 $522.50 |
| Sep 9, 2026 | $524.85 | $535.48 | $524.85 | $532.00 | +$3.60 | +0.68% | 6,436,936 | $531.39 | $524.85 $535.48 |
| Sep 8, 2026 | $530.50 | $534.28 | $525.49 | $528.40 | +$8.54 | +1.64% | 8,833,137 | $529.59 | $525.49 $534.28 |
| Sep 4, 2026 | $509.31 | $520.56 | $507.25 | $519.86 | +$17.66 | +3.52% | 9,234,036 | $517.18 | $507.25 $520.56 |
| Sep 3, 2026 | $496.64 | $503.32 | $489.21 | $502.20 | +$0.76 | +0.15% | 6,445,566 | $497.36 | $489.21 $503.32 |
| Sep 2, 2026 | $498.18 | $504.02 | $493.31 | $501.44 | +$1.13 | +0.23% | 5,813,323 | $500.11 | $493.31 $504.02 |
| Sep 1, 2026 | $501.43 | $504.72 | $495.09 | $500.31 | $-10.73 | -2.10% | 8,049,543 | $499.15 | $495.09 $504.72 |
| Aug 31, 2026 | $509.82 | $514.33 | $507.03 | $511.04 | +$2.42 | +0.48% | 6,247,027 | $510.32 | $507.03 $514.33 |
| Aug 28, 2026 | $521.20 | $522.65 | $506.82 | $508.62 | $-16.81 | -3.20% | 8,468,467 | $513.11 | $506.82 $522.65 |
| Aug 27, 2026 | $526.06 | $527.78 | $517.00 | $525.43 | +$10.03 | +1.95% | 9,045,983 | $522.98 | $517.00 $527.78 |
| Aug 26, 2026 | $512.09 | $516.39 | $509.26 | $515.40 | +$1.34 | +0.26% | 4,322,163 | $515.13 | $509.26 $516.39 |