(SOXX)
NASDAQ: SOXX
· Real-Time Price · USD
247.05
2.88 (1.18%)
At close: Sep 05, 2025, 3:59 PM
245.91
-0.46%
After-hours: Sep 05, 2025, 07:57 PM EDT
SOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 247.85 | 248.50 | 244.13 | 247.05 | 247.05 | 1.18% | 17,029,448 |
| Sep 4, 2025 | 240.06 | 244.52 | 238.75 | 244.17 | 244.17 | 1.03% | 11,842,211 |
| Sep 3, 2025 | 243.23 | 243.42 | 239.23 | 241.68 | 241.68 | -0.47% | 5,473,321 |
| Sep 2, 2025 | 238.67 | 242.93 | 238.15 | 242.83 | 242.83 | -1.02% | 6,659,245 |
| Aug 29, 2025 | 248.94 | 248.94 | 244.17 | 245.32 | 245.32 | -2.86% | 8,672,600 |
| Aug 28, 2025 | 252.32 | 254.32 | 250.90 | 252.55 | 252.55 | 0.48% | 5,060,200 |
| Aug 27, 2025 | 249.88 | 251.66 | 248.82 | 251.34 | 251.34 | 0.20% | 4,195,432 |
| Aug 26, 2025 | 249.57 | 251.61 | 249.51 | 250.85 | 250.85 | 0.94% | 3,762,018 |
| Aug 25, 2025 | 248.85 | 249.63 | 247.27 | 248.51 | 248.51 | -0.23% | 3,654,369 |
| Aug 22, 2025 | 243.12 | 251.99 | 242.44 | 249.09 | 249.09 | 2.78% | 6,527,739 |
| Aug 21, 2025 | 242.47 | 244.12 | 241.00 | 242.36 | 242.36 | -0.57% | 4,581,134 |
| Aug 20, 2025 | 244.64 | 244.64 | 237.10 | 243.74 | 243.74 | -0.58% | 9,423,100 |
| Aug 19, 2025 | 249.07 | 250.04 | 244.72 | 245.15 | 245.15 | -1.57% | 3,508,013 |
| Aug 18, 2025 | 247.54 | 249.34 | 247.48 | 249.05 | 249.05 | 0.29% | 4,978,214 |
| Aug 15, 2025 | 252.19 | 252.27 | 247.62 | 248.32 | 248.32 | -2.29% | 6,840,108 |
| Aug 14, 2025 | 250.36 | 255.06 | 250.05 | 254.14 | 254.14 | 0.10% | 5,315,700 |
| Aug 13, 2025 | 252.13 | 254.10 | 251.04 | 253.88 | 253.88 | 1.49% | 6,022,400 |
| Aug 12, 2025 | 244.24 | 250.38 | 242.71 | 250.16 | 250.16 | 3.20% | 10,096,074 |
| Aug 11, 2025 | 243.78 | 246.51 | 241.95 | 242.41 | 242.41 | -0.19% | 4,127,900 |
| Aug 8, 2025 | 241.01 | 243.18 | 240.29 | 242.87 | 242.87 | 0.84% | 5,301,300 |