iShares PHLX Semiconductor ETF (SOXX)
418.77
-1.23 (-0.29%)
USD |
Jan 20, 16:59
SOXX Price: 418.77 for Jan. 20, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 19, 2021 | 412.75 | 420.28 | 411.78 | 420.00 | 833822.0 |
| Jan 15, 2021 | 414.04 | 414.50 | 403.74 | 406.07 | 801390.0 |
| Jan 14, 2021 | 410.94 | 419.26 | 410.94 | 414.50 | 582652.0 |
| Jan 13, 2021 | 408.99 | 409.88 | 404.30 | 405.90 | 400124.0 |
| Jan 12, 2021 | 405.39 | 409.16 | 401.71 | 405.24 | 1.502M |
| Jan 11, 2021 | 395.30 | 405.99 | 395.00 | 402.80 | 542364.0 |
| Jan 08, 2021 | 404.26 | 406.11 | 394.08 | 398.76 | 704188.0 |
| Jan 07, 2021 | 389.68 | 399.53 | 389.68 | 398.55 | 603025.0 |
| Jan 06, 2021 | 381.10 | 391.61 | 380.57 | 384.06 | 1.058M |
| Jan 05, 2021 | 377.29 | 385.31 | 377.00 | 385.31 | 556845.0 |
| Jan 04, 2021 | 381.64 | 389.78 | 374.86 | 377.59 | 828579.0 |
| Dec 31, 2020 | 378.37 | 379.77 | 375.62 | 379.18 | 397717.0 |
| Dec 30, 2020 | 373.81 | 378.61 | 373.46 | 377.98 | 385174.0 |
| Dec 29, 2020 | 374.63 | 374.63 | 367.63 | 371.75 | 440301.0 |
| Dec 28, 2020 | 377.50 | 377.70 | 372.16 | 372.71 | 369487.0 |
| Dec 24, 2020 | 371.79 | 373.29 | 370.67 | 373.12 | 191439.0 |
| Dec 23, 2020 | 373.24 | 373.85 | 369.50 | 369.82 | 408185.0 |
| Dec 22, 2020 | 373.26 | 373.50 | 369.51 | 372.62 | 219360.0 |
| Dec 21, 2020 | 370.10 | 373.49 | 366.97 | 373.17 | 595362.0 |
| Dec 18, 2020 | 377.58 | 378.28 | 372.89 | 374.84 | 375796.0 |
| Dec 17, 2020 | 378.86 | 378.86 | 375.43 | 377.08 | 407670.0 |
| Dec 16, 2020 | 377.94 | 377.94 | 373.41 | 376.39 | 431049.0 |
| Dec 15, 2020 | 376.00 | 377.42 | 373.53 | 376.17 | 364080.0 |
| Dec 14, 2020 | 370.32 | 373.24 | 369.50 | 371.00 | 437816.0 |
| Dec 11, 2020 | 368.63 | 370.23 | 363.61 | 367.65 | 524547.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
75.79
Minimum
Feb 11 2016
420.00
Maximum
Jan 19 2021
184.92
Average
179.49
Median
Jan 05 2018