The highest closing price for SOXX last month was $214.32, on May 14. It was up 10.2% for the month. The latest price is $235.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $207.37 | $207.42 | $200.68 | $204.49 | 10,781,000 |
May 29 2025 | $212.56 | $212.70 | $207.30 | $208.63 | 8,602,800 |
May 28 2025 | $209.38 | $210.00 | $207.30 | $207.78 | 6,769,200 |
May 27 2025 | $206.51 | $209.77 | $204.82 | $208.83 | 6,057,600 |
May 23 2025 | $200.03 | $203.21 | $199.49 | $202.12 | 9,527,500 |
May 22 2025 | $207.08 | $209.01 | $205.13 | $205.30 | 5,397,300 |
May 21 2025 | $209.29 | $213.43 | $205.90 | $207.22 | 5,007,700 |
May 20 2025 | $209.58 | $211.16 | $208.95 | $211.08 | 2,968,000 |
May 19 2025 | $207.76 | $211.93 | $207.71 | $211.39 | 5,334,700 |
May 16 2025 | $213.09 | $213.09 | $210.22 | $212.66 | 2,521,500 |
May 15 2025 | $212.23 | $214.53 | $210.45 | $212.94 | 4,216,900 |
May 14 2025 | $214.74 | $216.23 | $212.74 | $214.32 | 4,162,800 |
May 13 2025 | $208.24 | $214.35 | $207.95 | $213.29 | 5,693,600 |
May 12 2025 | $206.35 | $208.93 | $204.54 | $207.42 | 10,675,600 |
May 09 2025 | $194.05 | $195.20 | $191.86 | $193.52 | 2,808,500 |
May 08 2025 | $192.09 | $194.61 | $190.05 | $191.32 | 3,457,700 |
May 07 2025 | $186.17 | $190.16 | $184.41 | $189.62 | 3,001,100 |
May 06 2025 | $184.86 | $187.84 | $183.87 | $186.36 | 2,844,600 |
May 05 2025 | $187.78 | $190.04 | $187.52 | $188.16 | 3,323,200 |
May 02 2025 | $187.54 | $191.45 | $187.42 | $189.61 | 4,581,400 |
May 01 2025 | $185.59 | $186.94 | $183.07 | $183.19 | 3,997,600 |
Daily pricing data for SOXX dates back to 7/13/2001, and may be incomplete.
