Price alert —
Loading…
Sign in to get a one-time email the moment SOXX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $508.55 | $533.19 | $498.54 | $521.81 | 15.6M |
| 2026-07-16 | $539.05 | $545.55 | $525.43 | $530.50 | 10.3M |
| 2026-07-15 | $575.12 | $575.88 | $538.53 | $555.27 | 10.2M |
| 2026-07-14 | $580.51 | $580.67 | $560.24 | $567.92 | 7.4M |
| 2026-07-13 | $563.58 | $566.65 | $550.26 | $553.61 | 8.3M |
| 2026-07-10 | $571.99 | $585.79 | $566.67 | $581.34 | 5.9M |
| 2026-07-09 | $589.50 | $594.99 | $579.14 | $581.70 | 10.0M |
| 2026-07-08 | $544.66 | $564.50 | $543.87 | $562.03 | 7.2M |
| 2026-07-07 | $551.93 | $558.06 | $536.12 | $551.69 | 12.3M |
| 2026-07-06 | $583.15 | $598.00 | $580.48 | $581.51 | 8.4M |
| 2026-07-02 | $601.24 | $608.11 | $554.91 | $566.32 | 16.1M |
| 2026-07-01 | $616.82 | $622.89 | $597.88 | $599.70 | 10.0M |
| 2026-06-30 | $616.15 | $644.94 | $616.15 | $640.76 | 10.1M |
| 2026-06-29 | $593.71 | $615.35 | $571.60 | $614.35 | 11.0M |
| 2026-06-26 | $601.44 | $605.89 | $588.51 | $589.94 | 11.0M |
| 2026-06-25 | $637.33 | $638.47 | $598.83 | $625.20 | 12.7M |
| 2026-06-24 | $606.19 | $609.69 | $586.66 | $601.50 | 9.2M |
| 2026-06-23 | $607.64 | $619.94 | $598.19 | $603.39 | 12.7M |
| 2026-06-22 | $653.96 | $655.95 | $643.93 | $655.01 | 7.8M |
| 2026-06-18 | $626.52 | $644.43 | $626.15 | $639.45 | 9.7M |
| 2026-06-17 | $611.56 | $621.99 | $598.95 | $599.73 | 8.9M |
| 2026-06-16 | $623.84 | $629.64 | $590.63 | $591.24 | 11.2M |
| 2026-06-15 | $622.61 | $629.72 | $618.45 | $628.45 | 8.2M |
| 2026-06-12 | $584.11 | $602.69 | $578.53 | $596.25 | 9.9M |
| 2026-06-11 | $555.42 | $588.00 | $554.81 | $586.93 | 12.3M |
| 2026-06-10 | $551.66 | $572.51 | $539.38 | $541.51 | 16.7M |
| 2026-06-09 | $585.45 | $588.58 | $522.24 | $562.14 | 24.5M |
| 2026-06-08 | $569.77 | $581.38 | $560.79 | $571.45 | 12.8M |
| 2026-06-05 | $577.86 | $580.50 | $539.57 | $539.77 | 22.4M |
| 2026-06-04 | $587.64 | $611.26 | $577.54 | $602.72 | 11.4M |
| 2026-06-03 | $616.21 | $618.84 | $598.01 | $615.68 | 8.6M |
| 2026-06-02 | $585.17 | $605.44 | $581.93 | $605.02 | 7.5M |
| 2026-06-01 | $563.67 | $577.99 | $557.38 | $571.93 | 7.0M |
| 2026-05-29 | $576.44 | $582.23 | $564.60 | $569.08 | 7.3M |
| 2026-05-28 | $564.32 | $575.80 | $554.83 | $569.47 | 6.8M |
| 2026-05-27 | $584.38 | $584.50 | $551.89 | $563.98 | 11.4M |
| 2026-05-26 | $556.99 | $572.95 | $555.41 | $570.09 | 8.9M |
| 2026-05-22 | $531.88 | $541.89 | $530.17 | $537.33 | 7.7M |
| 2026-05-21 | $518.17 | $526.78 | $515.00 | $524.71 | 6.7M |
| 2026-05-20 | $507.73 | $520.54 | $506.55 | $520.31 | 9.5M |
| 2026-05-19 | $484.40 | $506.04 | $477.95 | $496.74 | 12.2M |
| 2026-05-18 | $518.02 | $519.96 | $486.92 | $495.87 | 10.0M |
| 2026-05-15 | $511.67 | $518.79 | $506.26 | $508.52 | 9.4M |
| 2026-05-14 | $526.50 | $533.13 | $522.21 | $530.03 | 5.2M |
| 2026-05-13 | $527.62 | $532.25 | $515.94 | $528.29 | 7.3M |
| 2026-05-12 | $520.85 | $525.15 | $495.71 | $515.99 | 14.7M |
| 2026-05-11 | $524.08 | $533.74 | $521.66 | $532.76 | 7.5M |
| 2026-05-08 | $504.24 | $520.46 | $502.75 | $520.30 | 7.8M |
| 2026-05-07 | $502.93 | $503.68 | $488.13 | $492.36 | 9.9M |
| 2026-05-06 | $497.96 | $506.94 | $487.86 | $506.87 | 9.8M |
| 2026-05-05 | $471.14 | $486.18 | $470.23 | $482.73 | 7.2M |
| 2026-05-04 | $467.93 | $469.61 | $457.81 | $462.06 | 5.2M |
| 2026-05-01 | $458.47 | $466.91 | $455.07 | $465.75 | 4.2M |
| 2026-04-30 | $455.70 | $462.14 | $449.34 | $461.44 | 5.2M |
| 2026-04-29 | $445.26 | $450.37 | $442.41 | $449.99 | 6.0M |
| 2026-04-28 | $437.63 | $446.14 | $431.74 | $438.71 | 11.0M |
| 2026-04-27 | $461.75 | $463.00 | $448.93 | $455.41 | 8.9M |
| 2026-04-24 | $457.59 | $463.87 | $450.97 | $461.60 | 9.1M |
| 2026-04-23 | $435.34 | $446.64 | $434.04 | $441.00 | 10.8M |
| 2026-04-22 | $427.26 | $432.16 | $422.82 | $431.77 | 6.6M |
| 2026-04-21 | $420.40 | $423.35 | $416.67 | $420.70 | 3.7M |
| 2026-04-20 | $417.43 | $418.86 | $411.79 | $417.55 | 3.5M |
| 2026-04-17 | $413.38 | $415.73 | $409.58 | $415.71 | 5.7M |
| 2026-04-16 | $400.60 | $407.48 | $397.99 | $405.95 | 4.4M |
| 2026-04-15 | $400.31 | $402.09 | $392.39 | $401.86 | 5.6M |
| 2026-04-14 | $397.84 | $401.44 | $393.51 | $401.24 | 5.2M |
| 2026-04-13 | $384.88 | $393.57 | $384.37 | $393.34 | 4.4M |
| 2026-04-10 | $382.67 | $389.60 | $382.67 | $386.60 | 5.6M |
| 2026-04-09 | $371.30 | $378.95 | $371.30 | $378.63 | 6.0M |
| 2026-04-08 | $367.89 | $371.15 | $362.13 | $370.40 | 9.9M |
| 2026-04-07 | $343.04 | $347.94 | $338.47 | $347.76 | 4.0M |
| 2026-04-06 | $341.52 | $345.77 | $339.92 | $344.10 | 3.1M |
| 2026-04-02 | $325.11 | $340.39 | $325.03 | $339.61 | 6.5M |
| 2026-04-01 | $333.49 | $342.65 | $332.35 | $338.54 | 10.1M |
| 2026-03-31 | $315.60 | $329.18 | $314.88 | $328.66 | 14.0M |
| 2026-03-30 | $326.75 | $327.63 | $307.26 | $309.79 | 13.2M |
| 2026-03-27 | $326.84 | $329.95 | $322.16 | $323.48 | 6.3M |
| 2026-03-26 | $339.45 | $339.89 | $328.52 | $328.85 | 10.2M |
| 2026-03-25 | $344.17 | $347.68 | $342.14 | $345.25 | 5.9M |
| 2026-03-24 | $333.79 | $343.22 | $333.62 | $341.02 | 5.3M |
| 2026-03-23 | $340.12 | $344.93 | $335.12 | $336.59 | 8.2M |
| 2026-03-20 | $339.71 | $341.25 | $327.94 | $332.51 | 9.4M |
| 2026-03-19 | $328.76 | $342.77 | $326.76 | $340.20 | 8.3M |
| 2026-03-18 | $340.53 | $343.44 | $338.29 | $338.29 | 6.4M |
| 2026-03-17 | $340.56 | $341.16 | $336.79 | $340.25 | 4.5M |
| 2026-03-16 | $338.89 | $342.04 | $336.32 | $337.83 | 8.0M |
| 2026-03-13 | $333.88 | $338.40 | $329.79 | $331.32 | 6.5M |
| 2026-03-12 | $337.34 | $337.55 | $328.64 | $330.19 | 8.0M |
| 2026-03-11 | $340.50 | $345.40 | $340.45 | $342.09 | 6.2M |
| 2026-03-10 | $336.31 | $345.56 | $336.31 | $338.81 | 7.5M |
| 2026-03-09 | $318.31 | $337.17 | $316.22 | $336.37 | 9.8M |
| 2026-03-06 | $328.40 | $335.04 | $321.49 | $323.51 | 8.7M |
| 2026-03-05 | $338.90 | $343.72 | $330.57 | $337.76 | 7.2M |
| 2026-03-04 | $339.96 | $343.81 | $336.79 | $341.54 | 10.6M |
| 2026-03-03 | $338.09 | $339.31 | $330.89 | $334.78 | 17.9M |
| 2026-03-02 | $343.79 | $352.33 | $343.34 | $352.05 | 7.3M |
| 2026-02-27 | $349.60 | $354.03 | $348.34 | $352.29 | 6.3M |
| 2026-02-26 | $366.38 | $366.48 | $350.41 | $356.80 | 13.3M |
| 2026-02-25 | $366.20 | $368.82 | $365.51 | $368.00 | 4.5M |
| 2026-02-24 | $361.60 | $364.74 | $358.04 | $362.04 | 6.2M |
| 2026-02-23 | $357.57 | $360.38 | $352.85 | $356.82 | 6.3M |
| 2026-02-20 | $353.59 | $361.33 | $352.80 | $359.43 | 6.0M |
| 2026-02-19 | $354.18 | $356.32 | $351.77 | $355.84 | 5.6M |
| 2026-02-18 | $355.82 | $361.67 | $353.60 | $357.92 | 5.7M |
| 2026-02-17 | $349.81 | $357.10 | $345.32 | $354.10 | 4.1M |
| 2026-02-13 | $352.80 | $357.61 | $348.68 | $354.66 | 6.0M |
| 2026-02-12 | $363.46 | $365.38 | $351.05 | $351.50 | 9.5M |
| 2026-02-11 | $358.82 | $362.28 | $351.40 | $360.20 | 7.5M |
| 2026-02-10 | $353.52 | $355.04 | $348.12 | $351.43 | 6.3M |
| 2026-02-09 | $344.84 | $354.74 | $343.88 | $352.77 | 7.1M |
| 2026-02-06 | $337.40 | $349.56 | $335.87 | $348.51 | 9.1M |
| 2026-02-05 | $326.54 | $335.47 | $324.04 | $330.83 | 10.4M |
| 2026-02-04 | $342.18 | $345.39 | $323.33 | $330.38 | 15.2M |
| 2026-02-03 | $355.91 | $357.12 | $338.09 | $345.64 | 8.4M |
| 2026-02-02 | $342.37 | $356.11 | $341.90 | $352.69 | 7.8M |
| 2026-01-30 | $356.00 | $360.19 | $343.71 | $346.30 | 8.7M |
| 2026-01-29 | $361.18 | $363.80 | $347.72 | $361.13 | 8.4M |
| 2026-01-28 | $358.53 | $362.04 | $356.72 | $360.46 | 5.4M |
| 2026-01-27 | $348.16 | $353.20 | $346.65 | $351.08 | 5.3M |
| 2026-01-26 | $343.29 | $345.50 | $341.13 | $343.07 | 4.5M |
| 2026-01-23 | $346.39 | $348.03 | $342.17 | $344.71 | 4.3M |
| 2026-01-22 | $354.36 | $354.60 | $347.37 | $348.67 | 4.7M |
| 2026-01-21 | $341.84 | $351.33 | $340.30 | $348.14 | 7.2M |
| 2026-01-20 | $336.20 | $343.19 | $335.96 | $337.35 | 6.2M |