(SOXX)
NASDAQ: SOXX
· Real-Time Price · USD
248.31
-5.83 (-2.29%)
At close: Aug 15, 2025, 3:59 PM
248.09
-0.09%
After-hours: Aug 15, 2025, 07:57 PM EDT
SOXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 250.36 | 255.06 | 250.05 | 254.14 | 254.14 | 0.10% | 5,204,562 |
| 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 |
| Aug 7, 2025 | 242.04 | 243.37 | 238.89 | 240.84 | 240.84 | 1.65% | 6,073,447 |
| Aug 6, 2025 | 236.56 | 237.46 | 233.67 | 236.93 | 236.93 | -0.75% | 4,966,506 |
| Aug 5, 2025 | 241.76 | 242.45 | 235.88 | 238.73 | 238.73 | -0.69% | 5,149,748 |
| Aug 4, 2025 | 238.76 | 240.86 | 237.77 | 240.40 | 240.40 | 1.33% | 6,189,549 |
| Aug 1, 2025 | 235.51 | 239.61 | 232.33 | 237.24 | 237.24 | -1.16% | 8,549,045 |
| Jul 31, 2025 | 245.04 | 245.29 | 237.66 | 240.03 | 240.03 | -3.19% | 9,419,309 |
| Jul 30, 2025 | 248.36 | 249.50 | 245.87 | 247.95 | 247.95 | 0.71% | 5,300,502 |
| Jul 29, 2025 | 247.29 | 249.53 | 244.50 | 246.19 | 246.19 | 0.18% | 5,299,739 |
| Jul 28, 2025 | 244.21 | 246.00 | 243.91 | 245.75 | 245.75 | 1.74% | 6,433,000 |
| Jul 25, 2025 | 240.10 | 241.67 | 239.10 | 241.54 | 241.54 | -0.01% | 3,511,499 |
| Jul 24, 2025 | 241.59 | 242.09 | 239.46 | 241.56 | 241.56 | -0.21% | 4,166,836 |
| Jul 23, 2025 | 241.72 | 242.40 | 239.06 | 242.06 | 242.06 | -0.61% | 5,952,646 |
| Jul 22, 2025 | 246.04 | 246.50 | 240.69 | 243.54 | 243.54 | -1.38% | 6,871,000 |
| Jul 21, 2025 | 247.36 | 250.19 | 246.95 | 246.95 | 246.95 | 0.09% | 4,672,600 |
| Jul 18, 2025 | 247.95 | 248.37 | 244.88 | 246.73 | 246.73 | 0.08% | 3,758,820 |