Nasdaq · SOXX · ETF
iShares PHLX SOX Semiconductor Sector Index Fund (SOXX) ETF price history
Every Nasdaq trading session of iShares PHLX SOX Semiconductor Sector Index Fund from Jul 13, 2001 to Sep 28, 2026: 6,339 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SOXX adjusted close, 2001 to 2026
- $655.01
- All time high, 2026
- $655.95
- 52 week high, $259.78 low
- 6,339
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
SOXX key facts
- iShares PHLX SOX Semiconductor Sector Index Fund (SOXX) closed at $560.79 on Sep 28, 2026 on Nasdaq.
- SOXX's all time high close is $655.01, set on Jun 22, 2026; its all time low close is $6.46 on Nov 20, 2008.
- SOXX's 52 week range is $259.78 to $655.95.
- SOXX returned +109.1% over the year to Sep 28, 2026 and +285.3% over five years.
- Over ten years SOXX returned +1,581%, +32.6% a year compounded.
- SOXX's deepest drawdown was -70.2% from Aug 2, 2001 to Nov 20, 2008.
- DataCedar holds 6,339 daily sessions of SOXX history from Jul 13, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SOXX price chart, 2001 to 2026
SOXX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.3% |
| 3 months | -4.9% |
| 6 months | +73.4% |
| Year to date | +84.1% |
| 1 year | +109.1% |
| 3 years | +262.4% |
| 5 years | +285.3% |
| 10 years | +1,581% |
| Since Jul 13, 2001 | +2,720% |
| Compound annual growth, 25.2 years | +14.2% |
SOXX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $655.01 on Jun 22, 2026
- All time low close
- $6.46 on Nov 20, 2008
- 52 week high
- $655.95 on Jun 22, 2026
- 52 week low
- $259.78 on Nov 21, 2025
- Deepest drawdown
- -70.2% from Aug 2, 2001 to Nov 20, 2008, recovered Feb 12, 2014
- Best single session
- +18.6% on Apr 9, 2025
- Worst single session
- -15.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 46.4%
- Sessions closing higher, 1 year
- 61%
- Growth of 1 since 2001
- 28.2×
- Best calendar year
- 2003, +81%
- Worst calendar year
- 2008, -52%
SOXX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 13, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $308.22 | $655.95 | $307.11 | $560.79 | +86.4% | 1.5B | 185 |
| 2025 | $215.92 | $316.54 | $147.30 | $300.82 | +40.7% | 1.5B | 250 |
| 2024 | $186.08 | $264.02 | $175.33 | $213.75 | +12.9% | 914M | 252 |
| 2023 | $115.18 | $191.85 | $111.48 | $189.28 | +67.1% | 727.5M | 250 |
| 2022 | $175.66 | $179.86 | $93.42 | $113.26 | -35.1% | 972.7M | 251 |
| 2021 | $121.88 | $179.57 | $119.71 | $174.48 | +44.1% | 752.1M | 252 |
| 2020 | $80.29 | $122.40 | $52.98 | $121.09 | +52.7% | 598.9M | 253 |
| 2019 | $47.82 | $80.16 | $46.25 | $79.29 | +62.4% | 479.8M | 252 |
| 2018 | $52.49 | $60.66 | $45.05 | $48.82 | -6.5% | 603.3M | 251 |
| 2017 | $37.48 | $55.82 | $36.99 | $52.21 | +39.8% | 391M | 251 |
| 2016 | $26.45 | $38.93 | $22.48 | $37.35 | +38.3% | 378.6M | 252 |
| 2015 | $27.67 | $30.28 | $21.73 | $27.00 | -2.0% | 349.8M | 252 |
| 2014 | $21.09 | $28.26 | $20.34 | $27.55 | +29.9% | 161.2M | 252 |
| 2013 | $15.36 | $21.22 | $15.28 | $21.22 | +41.6% | 127.4M | 252 |
| 2012 | $14.37 | $17.20 | $13.43 | $14.99 | +6.6% | 193.8M | 250 |
| 2011 | $15.80 | $18.12 | $12.36 | $14.06 | -10.6% | 239.4M | 252 |
| 2010 | $13.99 | $16.08 | $6.54 | $15.72 | +13.6% | 148.4M | 252 |
| 2009 | $7.92 | $14.00 | $7.08 | $13.83 | +74.9% | 187.8M | 252 |
| 2008 | $16.36 | $16.52 | $6.33 | $7.91 | -51.7% | 221.5M | 253 |
| 2007 | $16.92 | $19.59 | $15.52 | $16.38 | -2.1% | 128.9M | 251 |
| 2006 | $16.89 | $19.01 | $13.92 | $16.74 | +0.2% | 175.4M | 251 |
| 2005 | $14.89 | $17.70 | $12.78 | $16.70 | +13.4% | 152.1M | 252 |
| 2004 | $17.34 | $19.34 | $11.96 | $14.73 | -14.3% | 95.7M | 252 |
| 2003 | $9.66 | $18.26 | $8.60 | $17.18 | +81.0% | 98.8M | 252 |
| 2002 | $18.58 | $20.94 | $7.08 | $9.49 | -47.8% | 45.3M | 252 |
| 2001 | $19.79 | $21.88 | $12.29 | $18.20 | n/a | 13.7M | 115 |
SOXX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $560.79 | +9.7% |
| August 2026 | $511.04 | +1.2% |
| July 2026 | $504.89 | -21.2% |
| June 2026 | $640.76 | +12.6% |
| May 2026 | $568.81 | +23.3% |
| April 2026 | $461.22 | +40.4% |
| March 2026 | $328.50 | -6.7% |
| February 2026 | $351.91 | +1.7% |
| January 2026 | $345.92 | +15.0% |
| December 2025 | $300.82 | +1.6% |
| November 2025 | $295.98 | -3.2% |
| October 2025 | $305.77 | +13.1% |
About the SOXX data
Daily bars. 6,339 sessions from Jul 13, 2001 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 13, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SOXX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
SOXX share price history
