SOXX Historical Prices
NASDAQ: SOXXiSharesTechnologyETFUSD
559.40-3.88 (-0.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SOXX price history
The price history for iShares PHLX SOX Semiconductor Sector (SOXX) on this page begins on July 9, 2001, when the stock closed at $24.22; it most recently closed at $559.40 on October 5, 2026. The highest price in this record is $655.95, reached on June 22, 2026; the latest close is 14.7% below that peak. Across the 24 complete calendar years in the table, SOXX finished higher in 16 and lower in 8. Its best year was 2003 (+67.8%) and its worst was 2002 (-49.4%).
Over roughly 25 years the share price changed +2210.0%, a 13.2% compound annual price return (excluding dividends). In the last 12 months alone, SOXX has gained 93.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SOXX returns
1 week
-2.26%
1 month
+6.60%
3 months
-3.17%
6 months
+48.77%
Year to date
+87.04%
1 year
+93.21%
3 years
+252.05%
5 years
+269.49%
SOXX price return, excluding dividends.
SOXX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 559.40 | +78.33% |
| 2025 | 313.69 | +41.00% |
| 2024 | 222.47 | +15.85% |
| 2023 | 192.03 | +65.56% |
| 2022 | 115.99 | -35.83% |
| 2021 | 180.77 | +43.02% |
| 2020 | 126.39 | +50.76% |
| 2019 | 83.84 | +61.83% |
| 2018 | 51.81 | -8.47% |
| 2017 | 56.60 | +38.37% |
| 2016 | 40.91 | +36.60% |
| 2015 | 29.95 | -3.20% |
| 2014 | 30.94 | +29.80% |
| 2013 | 23.83 | +32.63% |
| 2012 | 17.97 | +9.13% |
| 2011 | 16.47 | -11.31% |
| 2010 | 18.57 | +13.14% |
| 2009 | 16.41 | +65.81% |
| 2008 | 9.90 | -45.40% |
| 2007 | 18.13 | -10.87% |
| 2006 | 20.34 | +0.07% |
| 2005 | 20.32 | +13.33% |
| 2004 | 17.93 | -14.60% |
| 2003 | 21.00 | +67.82% |
| 2002 | 12.51 | -49.43% |
| 2001* | 24.75 | +2.19% |
SOXX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 573.00 | 579.25 | 555.82 | 563.28 | -3.35% | |
| 576.72 | 583.89 | 574.13 | 582.82 | -1.12% | |
| 593.54 | 596.39 | 588.64 | 589.45 | -0.01% | |
| 586.61 | 590.00 | 582.08 | 589.51 | +0.10% | |
| 590.91 | 596.44 | 587.25 | 588.90 | +2.18% | |
| 569.19 | 579.98 | 564.04 | 576.33 | +1.35% | |
| 568.73 | 572.32 | 564.01 | 568.64 | +0.21% | |
| 569.79 | 574.47 | 565.30 | 567.44 | +1.19% | |
| 568.71 | 570.87 | 551.95 | 560.79 | -2.08% | |
| 569.48 | 575.69 | 567.35 | 572.68 | +1.17% | |
| 554.90 | 566.81 | 553.24 | 566.07 | +0.06% | |
| 570.40 | 571.55 | 557.05 | 565.72 | -1.23% | |
| 553.76 | 573.52 | 553.36 | 572.78 | +2.40% | |
| 545.08 | 562.20 | 541.47 | 559.34 | +4.93% | |
| 522.71 | 533.32 | 522.38 | 533.07 | +2.69% | |
| 517.09 | 520.42 | 514.80 | 519.10 | +3.39% | |
| 506.71 | 510.37 | 496.81 | 502.06 | +0.64% | |
| 502.55 | 504.74 | 496.58 | 498.85 | +0.29% | |
| 497.17 | 503.18 | 495.15 | 497.40 | -5.63% | |
| 525.24 | 531.04 | 521.13 | 527.07 | +1.86% | |
| 518.32 | 522.50 | 514.31 | 517.43 | -2.74% | |
| 524.85 | 535.48 | 524.85 | 532.00 | +0.68% | |
| 530.50 | 534.28 | 525.49 | 528.40 | +1.64% | |
| 509.31 | 520.56 | 507.25 | 519.86 | +3.52% | |
| 496.64 | 503.32 | 489.21 | 502.20 | +0.15% | |
| 498.18 | 504.02 | 493.31 | 501.44 | +0.23% | |
| 501.43 | 504.72 | 495.09 | 500.31 | -2.10% | |
| 509.82 | 514.33 | 507.03 | 511.04 | +0.48% | |
| 521.20 | 522.65 | 506.82 | 508.62 | -3.20% | |
| 526.06 | 527.78 | 517.00 | 525.43 | +1.95% | |
| 512.09 | 516.39 | 509.26 | 515.40 | +0.26% | |
| 515.91 | 520.10 | 509.66 | 514.06 | +1.56% | |
| 511.97 | 512.11 | 498.93 | 506.18 | -2.67% | |
| 528.15 | 528.99 | 514.66 | 520.05 | -0.44% | |
| 518.38 | 525.43 | 515.26 | 522.35 | +0.52% | |
| 536.26 | 538.00 | 514.49 | 519.67 | -2.21% | |
| 537.42 | 541.70 | 523.03 | 531.39 | -4.96% | |
| 557.92 | 566.02 | 555.84 | 559.12 | +1.58% | |
| 549.58 | 552.89 | 542.93 | 550.42 | -0.06% | |
| 547.14 | 562.25 | 546.40 | 550.74 | +0.76% | |
| 553.40 | 554.11 | 546.47 | 546.61 | +2.32% | |
| 537.91 | 539.05 | 530.10 | 534.20 | +0.91% | |
| 545.85 | 547.22 | 529.39 | 529.39 | -2.55% | |
| 545.20 | 547.90 | 531.27 | 543.27 | +2.02% | |
| 522.66 | 542.56 | 516.41 | 532.52 | +0.34% | |
| 536.40 | 547.57 | 528.88 | 530.70 | -2.12% | |
| 529.31 | 545.39 | 526.57 | 542.21 | +6.80% | |
| 491.92 | 510.95 | 485.71 | 507.68 | +0.55% | |
| 527.10 | 532.67 | 501.30 | 504.89 | +0.07% | |
| 491.57 | 509.98 | 488.01 | 504.53 | +8.50% | |
| 488.65 | 496.06 | 464.08 | 465.00 | -5.38% | |
| 496.74 | 498.48 | 480.50 | 491.46 | -4.80% | |
| 532.64 | 534.31 | 500.00 | 516.23 | -2.05% | |
| 544.36 | 548.00 | 522.21 | 527.01 | -4.40% | |
| 545.50 | 558.09 | 543.79 | 551.24 | -0.77% | |
| 538.75 | 561.18 | 538.72 | 555.52 | +0.51% | |
| 549.10 | 555.16 | 540.15 | 552.69 | +5.45% | |
| 534.00 | 539.54 | 522.84 | 524.14 | +0.45% | |
| 508.55 | 533.19 | 498.54 | 521.81 | -1.64% | |
| 539.05 | 545.55 | 525.43 | 530.50 | -4.46% | |
| 575.12 | 575.88 | 538.53 | 555.27 | -2.23% | |
| 580.51 | 580.67 | 560.24 | 567.92 | +2.58% | |
| 563.58 | 566.65 | 550.26 | 553.61 | -4.77% | |
| 571.99 | 585.79 | 566.67 | 581.34 | -0.06% | |
| 589.50 | 594.99 | 579.14 | 581.70 | +3.50% | |
| 544.66 | 564.50 | 543.87 | 562.03 | +1.87% | |
| 551.93 | 558.06 | 536.12 | 551.69 | -5.13% | |
| 583.15 | 598.00 | 580.48 | 581.51 | +2.68% | |
| 601.24 | 608.11 | 554.91 | 566.32 | -5.57% | |
| 616.82 | 622.89 | 597.88 | 599.70 | -6.41% | |
| 616.15 | 644.94 | 616.15 | 640.76 | +4.30% | |
| 593.71 | 615.35 | 571.60 | 614.35 | +4.14% | |
| 601.44 | 605.89 | 588.51 | 589.94 | -5.64% | |
| 637.33 | 638.47 | 598.83 | 625.20 | +3.94% | |
| 606.19 | 609.69 | 586.66 | 601.50 | -0.31% | |
| 607.64 | 619.94 | 598.19 | 603.39 | -7.88% | |
| 653.96 | 655.95 | 643.93 | 655.01 | +2.43% | |
| 626.52 | 644.43 | 626.15 | 639.45 | +6.62% | |
| 611.56 | 621.99 | 598.95 | 599.73 | +1.44% | |
| 623.84 | 629.64 | 590.63 | 591.24 | -5.92% | |
| 622.61 | 629.72 | 618.45 | 628.45 | +5.40% | |
| 584.11 | 602.69 | 578.53 | 596.25 | +1.59% | |
| 555.42 | 588.00 | 554.81 | 586.93 | +8.39% | |
| 551.66 | 572.51 | 539.38 | 541.51 | -3.67% | |
| 585.45 | 588.58 | 522.24 | 562.14 | -1.63% | |
| 569.77 | 581.38 | 560.79 | 571.45 | +5.87% | |
| 577.86 | 580.50 | 539.57 | 539.77 | -10.44% | |
| 587.64 | 611.26 | 577.54 | 602.72 | -2.10% | |
| 616.21 | 618.84 | 598.01 | 615.68 | +1.76% | |
| 585.17 | 605.44 | 581.93 | 605.02 | +5.79% | |
| 563.67 | 577.99 | 557.38 | 571.93 | +0.50% | |
| 576.44 | 582.23 | 564.60 | 569.08 | -0.07% | |
| 564.32 | 575.80 | 554.83 | 569.47 | +0.97% | |
| 584.38 | 584.50 | 551.89 | 563.98 | -1.07% | |
| 556.99 | 572.95 | 555.41 | 570.09 | +6.10% | |
| 531.88 | 541.89 | 530.17 | 537.33 | +2.41% | |
| 518.17 | 526.78 | 515.00 | 524.71 | +0.85% | |
| 507.73 | 520.54 | 506.55 | 520.31 | +4.74% | |
| 484.40 | 506.04 | 477.95 | 496.74 | +0.18% | |
| 518.02 | 519.96 | 486.92 | 495.87 | -2.49% | |
| 511.67 | 518.79 | 506.26 | 508.52 | -4.06% | |
| 526.50 | 533.13 | 522.21 | 530.03 | +0.33% | |
| 527.62 | 532.25 | 515.94 | 528.29 | +2.38% | |
| 520.85 | 525.15 | 495.71 | 515.99 | -3.15% | |
| 524.08 | 533.74 | 521.66 | 532.76 | +2.39% | |
| 504.24 | 520.46 | 502.75 | 520.30 | +5.67% | |
| 502.93 | 503.68 | 488.13 | 492.36 | -2.86% | |
| 497.96 | 506.94 | 487.86 | 506.87 | +5.00% | |
| 471.14 | 486.18 | 470.23 | 482.73 | +4.47% | |
| 467.93 | 469.61 | 457.81 | 462.06 | -0.79% | |
| 458.47 | 466.91 | 455.07 | 465.75 | +0.93% | |
| 455.70 | 462.14 | 449.34 | 461.44 | +2.54% | |
| 445.26 | 450.37 | 442.41 | 449.99 | +2.57% | |
| 437.63 | 446.14 | 431.74 | 438.71 | -3.67% | |
| 461.75 | 463.00 | 448.93 | 455.41 | -1.34% | |
| 457.59 | 463.87 | 450.97 | 461.60 | +4.67% | |
| 435.34 | 446.64 | 434.04 | 441.00 | +2.14% | |
| 427.26 | 432.16 | 422.82 | 431.77 | +2.63% | |
| 420.40 | 423.35 | 416.67 | 420.70 | +0.75% | |
| 417.43 | 418.86 | 411.79 | 417.55 | +0.44% | |
| 413.38 | 415.73 | 409.58 | 415.71 | +2.40% | |
| 400.60 | 407.48 | 397.99 | 405.95 | +1.02% | |
| 400.31 | 402.09 | 392.39 | 401.86 | +0.15% | |
| 397.84 | 401.44 | 393.51 | 401.24 | +2.01% | |
| 384.88 | 393.57 | 384.37 | 393.34 | +1.74% | |
| 382.67 | 389.60 | 382.67 | 386.60 | +2.10% | |
| 371.30 | 378.95 | 371.30 | 378.63 | +2.22% | |
| 367.89 | 371.15 | 362.13 | 370.40 | +6.51% | |
| 343.04 | 347.94 | 338.47 | 347.76 | +1.06% | |
| 341.52 | 345.77 | 339.92 | 344.10 | +1.32% | |
| 325.11 | 340.39 | 325.03 | 339.61 | +0.32% | |
| 333.49 | 342.65 | 332.35 | 338.54 | +3.01% | |
| 315.60 | 329.18 | 314.88 | 328.66 | +6.09% | |
| 326.75 | 327.63 | 307.26 | 309.79 | -4.23% | |
| 326.84 | 329.95 | 322.16 | 323.48 | -1.63% | |
| 339.45 | 339.89 | 328.52 | 328.85 | -4.75% | |
| 344.17 | 347.68 | 342.14 | 345.25 | +1.24% | |
| 333.79 | 343.22 | 333.62 | 341.02 | +1.32% | |
| 340.12 | 344.93 | 335.12 | 336.59 | +1.23% | |
| 339.71 | 341.25 | 327.94 | 332.51 | -2.26% | |
| 328.76 | 342.77 | 326.76 | 340.20 | +0.56% | |
| 340.53 | 343.44 | 338.29 | 338.29 | -0.58% | |
| 340.56 | 341.16 | 336.79 | 340.25 | +0.72% | |
| 338.89 | 342.04 | 336.32 | 337.83 | +1.96% | |
| 333.88 | 338.40 | 329.79 | 331.32 | +0.34% | |
| 337.34 | 337.55 | 328.64 | 330.19 | -3.48% | |
| 340.50 | 345.40 | 340.45 | 342.09 | +0.97% | |
| 336.31 | 345.56 | 336.31 | 338.81 | +0.73% | |
| 318.31 | 337.17 | 316.22 | 336.37 | +3.98% | |
| 328.40 | 335.04 | 321.49 | 323.51 | -4.22% | |
| 338.90 | 343.72 | 330.57 | 337.76 | -1.11% | |
| 339.96 | 343.81 | 336.79 | 341.54 | +2.02% | |
| 338.09 | 339.31 | 330.89 | 334.78 | -4.91% | |
| 343.79 | 352.33 | 343.34 | 352.05 | -0.07% | |
| 349.60 | 354.03 | 348.34 | 352.29 | -1.26% | |
| 366.38 | 366.48 | 350.41 | 356.80 | -3.04% | |
| 366.20 | 368.82 | 365.51 | 368.00 | +1.65% | |
| 361.60 | 364.74 | 358.04 | 362.04 | +1.46% | |
| 357.57 | 360.38 | 352.85 | 356.82 | -0.73% | |
| 353.59 | 361.33 | 352.80 | 359.43 | +1.01% | |
| 354.18 | 356.32 | 351.77 | 355.84 | -0.58% | |
| 355.82 | 361.67 | 353.60 | 357.92 | +1.08% | |
| 349.81 | 357.10 | 345.32 | 354.10 | -0.16% | |
| 352.80 | 357.61 | 348.68 | 354.66 | +0.90% | |
| 363.46 | 365.38 | 351.05 | 351.50 | -2.42% | |
| 358.82 | 362.28 | 351.40 | 360.20 | +2.50% | |
| 353.52 | 355.04 | 348.12 | 351.43 | -0.38% | |
| 344.84 | 354.74 | 343.88 | 352.77 | +1.22% | |
| 337.40 | 349.56 | 335.87 | 348.51 | +5.34% | |
| 326.54 | 335.47 | 324.04 | 330.83 | +0.14% | |
| 342.18 | 345.39 | 323.33 | 330.38 | -4.41% | |
| 355.91 | 357.12 | 338.09 | 345.64 | -2.00% | |
| 342.37 | 356.11 | 341.90 | 352.69 | +1.85% | |
| 356.00 | 360.19 | 343.71 | 346.30 | -4.11% | |
| 361.18 | 363.80 | 347.72 | 361.13 | +0.19% | |
| 358.53 | 362.04 | 356.72 | 360.46 | +2.67% | |
| 348.16 | 353.20 | 346.65 | 351.08 | +2.33% | |
| 343.29 | 345.50 | 341.13 | 343.07 | -0.48% | |
| 346.39 | 348.03 | 342.17 | 344.71 | -1.14% | |
| 354.36 | 354.60 | 347.37 | 348.67 | +0.15% | |
| 341.84 | 351.33 | 340.30 | 348.14 | +3.20% | |
| 336.20 | 343.19 | 335.96 | 337.35 | -1.50% | |
| 343.51 | 345.41 | 340.22 | 342.47 | +1.56% | |
| 343.10 | 344.55 | 337.22 | 337.22 | +1.60% | |
| 331.03 | 331.99 | 327.18 | 331.90 | -0.42% | |
| 332.85 | 336.42 | 331.89 | 333.30 | +0.89% | |
| 325.70 | 331.38 | 325.53 | 330.35 | +0.48% | |
| 322.80 | 330.67 | 321.11 | 328.78 | +2.88% | |
| 324.19 | 324.19 | 316.40 | 319.58 | -1.63% | |
| 325.05 | 325.95 | 322.11 | 324.89 | -1.05% | |
| 322.07 | 329.15 | 322.00 | 328.35 | +3.24% | |
| 320.70 | 322.64 | 316.88 | 318.06 | +1.39% | |
| 308.56 | 315.81 | 308.56 | 313.69 | +4.16% | |
| 305.64 | 306.12 | 301.11 | 301.15 | -1.24% | |
| 306.08 | 307.48 | 304.70 | 304.92 | -0.13% | |
| 303.37 | 306.46 | 301.89 | 305.32 | -0.24% | |
| 307.40 | 307.54 | 305.29 | 306.04 | -0.03% | |
| 305.00 | 306.50 | 304.71 | 306.14 | +0.39% | |
| 302.21 | 305.12 | 301.37 | 304.96 | +0.37% | |
| 306.73 | 306.94 | 302.55 | 303.84 | +1.34% | |
| 294.67 | 301.69 | 294.50 | 299.81 | +2.66% | |
| 295.72 | 296.96 | 290.84 | 292.04 | +2.39% | |
| 297.32 | 298.18 | 284.43 | 285.23 | -3.70% | |
| 296.71 | 298.92 | 293.08 | 296.20 | -0.61% | |
| 302.60 | 303.50 | 297.23 | 298.01 | -0.49% | |
| 310.80 | 311.60 | 297.96 | 299.48 | -4.78% | |
| 312.80 | 314.78 | 305.79 | 314.52 | -0.57% | |
| 312.01 | 317.35 | 310.56 | 316.33 | +1.33% | |
| 310.78 | 312.85 | 309.44 | 312.18 | -0.19% | |
| 311.93 | 314.08 | 309.87 | 312.76 | +1.09% | |
| 309.30 | 312.83 | 308.93 | 309.40 | +1.02% | |
| 307.84 | 308.27 | 304.59 | 306.28 | -1.00% | |
| 304.50 | 309.57 | 301.47 | 309.36 | +2.15% | |
| 300.45 | 304.84 | 298.69 | 302.84 | +1.99% | |
| 292.87 | 299.42 | 292.53 | 296.92 | +0.06% | |
| 293.25 | 296.99 | 291.83 | 296.74 | +1.84% | |
| 286.72 | 294.08 | 286.61 | 291.39 | +2.75% | |
| 278.96 | 284.34 | 272.76 | 283.58 | +0.31% | |
| 273.78 | 284.05 | 273.62 | 282.70 | +4.38% | |
| 268.27 | 274.76 | 260.44 | 270.83 | +1.02% | |
| 288.90 | 289.99 | 267.00 | 268.10 | -4.80% | |
| 278.14 | 285.14 | 276.82 | 281.61 | +1.67% | |
| 279.54 | 281.41 | 274.09 | 276.98 | -2.32% | |
| 286.07 | 291.53 | 280.24 | 283.56 | -1.72% | |
| 280.62 | 292.80 | 279.41 | 288.52 | -0.30% | |
| 295.94 | 297.13 | 286.45 | 289.38 | -3.43% | |
| 300.22 | 301.69 | 297.50 | 299.67 | +1.53% | |
| 299.04 | 300.02 | 294.69 | 295.15 | -2.27% | |
| 302.44 | 303.36 | 298.54 | 302.00 | +2.59% | |
| 292.64 | 294.45 | 283.59 | 294.38 | -1.05% | |
| 305.00 | 305.89 | 295.35 | 297.50 | -2.61% | |
| 297.21 | 309.17 | 296.89 | 305.47 | +3.11% | |
| 300.34 | 304.75 | 295.55 | 296.26 | -3.93% | |
| 310.40 | 311.75 | 307.13 | 308.38 | +0.60% | |
| 308.70 | 311.32 | 304.26 | 306.55 | +0.37% | |
| 307.94 | 311.12 | 305.38 | 305.41 | -1.35% | |
| 309.87 | 312.79 | 306.97 | 309.60 | +1.69% | |
| 303.46 | 305.97 | 302.38 | 304.45 | +0.12% | |
| 301.43 | 305.01 | 300.41 | 304.08 | +2.78% | |
| 296.33 | 298.22 | 295.44 | 295.86 | +1.65% | |
| 282.49 | 291.86 | 282.25 | 291.06 | +2.44% | |
| 288.11 | 289.83 | 278.46 | 284.13 | -2.47% | |
| 292.50 | 292.70 | 289.22 | 291.33 | -0.56% | |
| 290.61 | 295.00 | 290.50 | 292.97 | +1.67% | |
| 286.89 | 289.64 | 283.72 | 288.17 | -0.28% | |
| 291.08 | 292.26 | 285.94 | 288.98 | +0.47% | |
| 286.25 | 288.02 | 281.84 | 287.64 | +3.09% | |
| 278.50 | 284.77 | 277.36 | 279.03 | -2.05% | |
| 282.78 | 285.95 | 280.34 | 284.87 | +4.74% | |
| 290.82 | 291.63 | 271.46 | 271.99 | -6.27% | |
| 291.08 | 291.61 | 287.47 | 290.19 | -0.46% | |
| 282.00 | 291.86 | 281.48 | 291.54 | — |