SOXX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 200.80 | 207.62 | 196.70 | 202.27 | 1.12 | 0.56% | 5,463,452 |
| Mar 3, 2025 | 211.51 | 211.65 | 199.32 | 201.15 | -7.37 | -3.53% | 5,067,800 |
| Feb 28, 2025 | 205.37 | 210.05 | 203.12 | 208.52 | 3.27 | 1.59% | 3,722,143 |
| Feb 27, 2025 | 219.18 | 219.50 | 204.92 | 205.25 | -12.69 | -5.82% | 4,349,108 |
| Feb 26, 2025 | 216.95 | 219.80 | 215.58 | 217.94 | 3.73 | 1.74% | 2,562,600 |
| Feb 25, 2025 | 218.45 | 219.22 | 213.58 | 214.21 | -4.51 | -2.06% | 3,514,200 |
| Feb 24, 2025 | 224.97 | 225.34 | 218.54 | 218.72 | -5.26 | -2.35% | 3,372,810 |
| Feb 21, 2025 | 231.76 | 231.85 | 223.13 | 223.98 | -7.09 | -3.07% | 2,947,000 |
| Feb 20, 2025 | 232.00 | 233.44 | 228.75 | 231.07 | 0.54 | 0.23% | 2,642,349 |
| Feb 19, 2025 | 227.15 | 231.62 | 226.26 | 230.53 | 3.77 | 1.66% | 2,635,700 |
| Feb 18, 2025 | 224.70 | 227.47 | 223.47 | 226.76 | 3.69 | 1.65% | 3,605,031 |
| Feb 14, 2025 | 222.82 | 223.77 | 221.92 | 223.07 | 0.23 | 0.10% | 1,566,517 |
| Feb 13, 2025 | 219.95 | 222.99 | 219.89 | 222.84 | 2.70 | 1.23% | 2,546,800 |
| Feb 12, 2025 | 216.44 | 220.22 | 215.95 | 220.14 | 0.24 | 0.11% | 2,017,516 |
| Feb 11, 2025 | 217.89 | 221.17 | 217.89 | 219.90 | 0.20 | 0.09% | 1,550,036 |
| Feb 10, 2025 | 218.45 | 220.25 | 218.42 | 219.70 | 2.83 | 1.30% | 2,698,600 |
| Feb 7, 2025 | 220.81 | 222.08 | 215.39 | 216.87 | -3.43 | -1.56% | 3,297,641 |
| Feb 6, 2025 | 219.05 | 220.70 | 217.88 | 220.30 | -0.29 | -0.13% | 3,111,700 |
| Feb 5, 2025 | 215.83 | 221.04 | 214.48 | 220.59 | 4.19 | 1.94% | 2,200,543 |
| Feb 4, 2025 | 213.72 | 217.27 | 213.43 | 216.40 | 2.20 | 1.03% | 3,742,300 |
| Feb 3, 2025 | 212.39 | 216.85 | 210.96 | 214.20 | -3.93 | -1.80% | 3,646,800 |
| Jan 31, 2025 | 219.99 | 224.29 | 217.47 | 218.13 | -0.61 | -0.28% | 3,870,302 |
| Jan 30, 2025 | 217.01 | 219.99 | 215.76 | 218.74 | 4.36 | 2.03% | 4,653,826 |
| Jan 29, 2025 | 215.56 | 216.18 | 212.15 | 214.38 | 0.88 | 0.41% | 2,430,800 |
| Jan 28, 2025 | 213.62 | 214.77 | 208.98 | 213.50 | 0.95 | 0.45% | 9,118,300 |
| Jan 27, 2025 | 219.00 | 219.61 | 209.74 | 212.55 | -18.09 | -7.84% | 16,943,600 |
| Jan 24, 2025 | 235.48 | 235.48 | 229.71 | 230.64 | -4.73 | -2.01% | 2,229,926 |
| Jan 23, 2025 | 232.03 | 235.38 | 231.18 | 235.37 | -0.44 | -0.19% | 2,567,100 |
| Jan 22, 2025 | 234.83 | 238.34 | 234.32 | 235.81 | 3.36 | 1.45% | 3,461,100 |
| Jan 21, 2025 | 231.81 | 234.58 | 229.80 | 232.45 | 2.71 | 1.18% | 3,201,500 |
| Jan 17, 2025 | 228.58 | 230.32 | 227.36 | 229.74 | 6.20 | 2.77% | 3,785,506 |
| Jan 16, 2025 | 227.25 | 227.79 | 223.53 | 223.54 | 0.33 | 0.15% | 3,029,500 |
| Jan 15, 2025 | 222.48 | 224.65 | 221.67 | 223.21 | 4.25 | 1.94% | 2,900,200 |
| Jan 14, 2025 | 219.35 | 220.75 | 216.12 | 218.96 | 1.43 | 0.66% | 1,492,800 |
| Jan 13, 2025 | 213.85 | 217.84 | 213.66 | 217.53 | -0.67 | -0.31% | 2,310,000 |
| Jan 10, 2025 | 220.74 | 220.88 | 216.78 | 218.20 | -5.34 | -2.39% | 4,038,000 |
| Jan 8, 2025 | 225.05 | 225.46 | 221.11 | 223.54 | -2.25 | -1.00% | 3,141,824 |
| Jan 7, 2025 | 231.70 | 231.89 | 224.56 | 225.79 | -3.12 | -1.36% | 3,694,800 |
| Jan 6, 2025 | 227.26 | 231.80 | 227.26 | 228.91 | 6.44 | 2.89% | 4,176,500 |
| Jan 3, 2025 | 218.25 | 223.04 | 217.96 | 222.47 | 5.65 | 2.61% | 2,624,311 |
| Jan 2, 2025 | 217.68 | 220.22 | 214.96 | 216.82 | 1.33 | 0.62% | 2,409,284 |
| Dec 31, 2024 | 217.93 | 218.82 | 214.64 | 215.49 | -1.79 | -0.82% | 1,354,500 |
| Dec 30, 2024 | 217.84 | 219.31 | 215.67 | 217.28 | -4.36 | -1.97% | 2,566,907 |
| Dec 27, 2024 | 222.19 | 222.72 | 218.85 | 221.64 | -1.89 | -0.85% | 1,933,000 |
| Dec 26, 2024 | 221.98 | 224.95 | 221.69 | 223.53 | -0.07 | -0.03% | 1,306,310 |
| Dec 24, 2024 | 222.78 | 223.68 | 221.35 | 223.60 | 2.28 | 1.03% | 1,252,300 |
| Dec 23, 2024 | 216.47 | 221.60 | 216.47 | 221.32 | 6.50 | 3.03% | 3,044,300 |
| Dec 20, 2024 | 210.81 | 217.78 | 210.30 | 214.82 | 2.85 | 1.34% | 4,681,123 |
| Dec 19, 2024 | 216.09 | 216.56 | 211.45 | 211.97 | -3.62 | -1.68% | 3,255,705 |
| Dec 18, 2024 | 225.35 | 227.16 | 213.95 | 215.59 | -8.28 | -3.70% | 4,426,000 |