(SOXX)
174.24
0.84 (0.48%)
At close: Apr 15, 2025, 3:59 PM
167.66
-3.77%
Pre-market: Apr 16, 2025, 08:52 AM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 174.32 | 174.32 | 176.63 | 176.63 | 173.25 | 173.25 | 174.11 | 174.11 | 0.41% | 3,085,663 |
| Apr 14, 2025 | 177.55 | 177.55 | 177.55 | 177.55 | 170.79 | 170.79 | 173.40 | 173.40 | 0.66% | 5,657,400 |
| Apr 11, 2025 | 166.98 | 166.98 | 173.11 | 173.11 | 164.42 | 164.42 | 172.26 | 172.26 | 2.16% | 9,890,900 |
| Apr 10, 2025 | 174.56 | 174.56 | 175.65 | 175.65 | 162.39 | 162.39 | 168.61 | 168.61 | -8.17% | 14,499,042 |
| Apr 9, 2025 | 156.10 | 156.10 | 185.56 | 185.56 | 154.94 | 154.94 | 183.62 | 183.62 | 18.57% | 23,539,516 |
| Apr 8, 2025 | 167.64 | 167.64 | 169.85 | 169.85 | 151.11 | 151.11 | 154.86 | 154.86 | -3.97% | 11,023,304 |
| Apr 7, 2025 | 152.03 | 152.03 | 170.42 | 170.42 | 148.31 | 148.31 | 161.27 | 161.27 | 2.31% | 18,686,500 |
| Apr 4, 2025 | 163.92 | 163.92 | 165.77 | 165.77 | 154.61 | 154.61 | 157.63 | 157.63 | -7.47% | 13,988,416 |
| Apr 3, 2025 | 179.75 | 179.75 | 181.14 | 181.14 | 169.99 | 169.99 | 170.36 | 170.36 | -10.09% | 9,982,623 |
| Apr 2, 2025 | 185.39 | 185.39 | 192.02 | 192.02 | 184.73 | 184.73 | 189.48 | 189.48 | 0.64% | 2,784,800 |
| Apr 1, 2025 | 187.45 | 187.45 | 188.34 | 188.34 | 183.80 | 183.80 | 188.27 | 188.27 | 0.05% | 3,108,828 |
| Mar 31, 2025 | 184.70 | 184.70 | 188.30 | 188.30 | 182.12 | 182.12 | 188.17 | 188.17 | -0.27% | 3,843,006 |
| Mar 28, 2025 | 193.29 | 193.29 | 194.24 | 194.24 | 187.44 | 187.44 | 188.68 | 188.68 | -3.02% | 4,122,301 |
| Mar 27, 2025 | 195.87 | 195.87 | 197.04 | 197.04 | 193.38 | 193.38 | 194.56 | 194.56 | -1.97% | 3,545,900 |
| Mar 26, 2025 | 203.22 | 203.22 | 204.06 | 204.06 | 196.44 | 196.44 | 198.47 | 198.47 | -2.80% | 3,693,809 |
| Mar 25, 2025 | 205.05 | 205.05 | 205.71 | 205.71 | 203.56 | 203.56 | 204.19 | 204.19 | -0.54% | 1,419,149 |
| Mar 24, 2025 | 203.57 | 203.57 | 206.66 | 206.66 | 203.33 | 203.33 | 205.30 | 205.30 | 2.97% | 3,947,023 |
| Mar 21, 2025 | 197.94 | 197.94 | 200.14 | 200.14 | 196.37 | 196.37 | 199.38 | 199.38 | -1.05% | 2,873,400 |
| Mar 20, 2025 | 200.52 | 200.52 | 203.72 | 203.72 | 200.36 | 200.36 | 201.49 | 201.49 | -0.80% | 2,265,900 |
| Mar 19, 2025 | 201.50 | 201.50 | 206.43 | 206.43 | 200.00 | 200.00 | 203.11 | 203.11 | 0.81% | 2,330,806 |
| Mar 18, 2025 | 202.11 | 202.11 | 203.05 | 203.05 | 200.18 | 200.18 | 201.47 | 201.47 | -1.45% | 2,470,833 |
| Mar 17, 2025 | 200.31 | 200.06 | 206.26 | 206.00 | 200.21 | 199.96 | 204.44 | 204.18 | 1.65% | 2,743,139 |
| Mar 14, 2025 | 198.50 | 198.24 | 201.71 | 201.45 | 198.32 | 198.06 | 201.12 | 200.86 | 3.09% | 3,696,844 |
| Mar 13, 2025 | 196.07 | 195.82 | 199.24 | 198.98 | 193.18 | 192.93 | 195.10 | 194.85 | -0.50% | 2,504,200 |
| Mar 12, 2025 | 196.70 | 196.45 | 198.69 | 198.44 | 194.32 | 194.07 | 196.08 | 195.83 | 2.06% | 3,143,006 |
| Mar 11, 2025 | 194.52 | 194.27 | 196.31 | 196.05 | 189.11 | 188.86 | 192.12 | 191.87 | -1.18% | 3,776,600 |
| Mar 10, 2025 | 198.82 | 198.56 | 200.28 | 200.02 | 191.56 | 191.31 | 194.42 | 194.17 | -4.63% | 5,410,827 |
| Mar 7, 2025 | 198.80 | 198.55 | 204.54 | 204.28 | 196.48 | 196.23 | 203.85 | 203.59 | 2.93% | 3,713,680 |
| Mar 6, 2025 | 199.58 | 199.33 | 203.72 | 203.46 | 197.33 | 197.08 | 198.04 | 197.79 | -4.16% | 5,088,703 |
| Mar 5, 2025 | 204.54 | 204.28 | 207.29 | 207.03 | 200.57 | 200.32 | 206.63 | 206.37 | 2.16% | 3,312,542 |
| Mar 4, 2025 | 200.80 | 200.54 | 207.62 | 207.35 | 196.70 | 196.45 | 202.27 | 202.01 | 0.56% | 5,487,928 |
| Mar 3, 2025 | 211.51 | 211.24 | 211.65 | 211.38 | 199.32 | 199.06 | 201.15 | 200.89 | -3.53% | 5,067,800 |
| Feb 28, 2025 | 205.37 | 205.10 | 210.05 | 209.78 | 203.12 | 202.86 | 208.52 | 208.25 | 1.59% | 3,722,143 |
| Feb 27, 2025 | 219.18 | 218.90 | 219.50 | 219.22 | 204.92 | 204.66 | 205.25 | 204.99 | -5.82% | 4,349,108 |
| Feb 26, 2025 | 216.95 | 216.67 | 219.80 | 219.52 | 215.58 | 215.30 | 217.94 | 217.66 | 1.74% | 2,562,600 |
| Feb 25, 2025 | 218.45 | 218.17 | 219.22 | 218.94 | 213.58 | 213.31 | 214.21 | 213.94 | -2.06% | 3,514,200 |
| Feb 24, 2025 | 224.97 | 224.68 | 225.34 | 225.05 | 218.54 | 218.26 | 218.72 | 218.44 | -2.35% | 3,372,810 |
| Feb 21, 2025 | 231.76 | 231.46 | 231.85 | 231.55 | 223.13 | 222.84 | 223.98 | 223.69 | -3.07% | 2,947,000 |
| Feb 20, 2025 | 232.00 | 231.70 | 233.44 | 233.14 | 228.75 | 228.45 | 231.07 | 230.77 | 0.23% | 2,642,349 |
| Feb 19, 2025 | 227.15 | 226.86 | 231.62 | 231.33 | 226.26 | 225.98 | 230.53 | 230.24 | 1.66% | 2,635,700 |
| Feb 18, 2025 | 224.70 | 224.41 | 227.47 | 227.18 | 223.47 | 223.18 | 226.76 | 226.47 | 1.65% | 3,605,031 |
| Feb 14, 2025 | 222.82 | 222.54 | 223.77 | 223.49 | 221.92 | 221.64 | 223.07 | 222.79 | 0.10% | 1,566,517 |
| Feb 13, 2025 | 219.95 | 219.67 | 222.99 | 222.71 | 219.89 | 219.61 | 222.84 | 222.56 | 1.23% | 2,546,800 |
| Feb 12, 2025 | 216.44 | 216.16 | 220.22 | 219.94 | 215.95 | 215.68 | 220.14 | 219.86 | 0.11% | 2,017,516 |
| Feb 11, 2025 | 217.89 | 217.61 | 221.17 | 220.89 | 217.89 | 217.61 | 219.90 | 219.62 | 0.09% | 1,550,036 |
| Feb 10, 2025 | 218.45 | 218.17 | 220.25 | 219.97 | 218.42 | 218.14 | 219.70 | 219.42 | 1.30% | 2,698,600 |
| Feb 7, 2025 | 220.81 | 220.52 | 222.08 | 221.79 | 215.39 | 215.11 | 216.87 | 216.59 | -1.56% | 3,297,641 |
| Feb 6, 2025 | 219.05 | 218.77 | 220.70 | 220.42 | 217.88 | 217.60 | 220.30 | 220.02 | -0.13% | 3,111,700 |
| Feb 5, 2025 | 215.83 | 215.56 | 221.04 | 220.76 | 214.48 | 214.21 | 220.59 | 220.31 | 1.94% | 2,200,543 |
| Feb 4, 2025 | 213.72 | 213.44 | 217.27 | 216.99 | 213.43 | 213.15 | 216.40 | 216.12 | 1.03% | 3,742,300 |