# Price History for SOXX

> End-of-day price history, dividends, and splits for SOXX.

Data as of Nov 9, 2026 (end of day).

## SOXX quote

| Field | Value |
|---|---|
| Last | 146.76 |
| Change | +10.23 |
| Open | 138.60 |
| Previous | 136.53 |
| High | 148.01 |
| Low | 137.97 |
| Bid | - |
| Ask | - |
| Volume | 36,827,414 |
| Trades | - |
| Dividend | 0.35 |
| Yield | 1.03% |
| Ex-Div | Mar 24, 2017 |
| Split Date | - |
| Impl Vol | 57.9% |
| Hist Vol | 133.0% |
| Opt Volume | 473,386 |
| Open Int | 2,294,121 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/SOXX.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 138.60 | 148.01 | 137.97 | 146.76 | +10.23 | 36,827,414 | 473,386 | 0.579 | 1.330 |
| Nov 6, 2026 | 139.56 | 140.21 | 133.80 | 136.53 | +4.63 | 59,218,183 | 557,154 | 0.637 | 1.328 |
| Nov 5, 2026 | 143.08 | 143.73 | 130.75 | 131.90 | -318.51 | 64,443,280 | 821,057 | 0.711 | 1.328 |
| Nov 4, 2026 | 458.28 | 469.22 | 441.68 | 450.41 | -14.59 | 16,599,503 | 103,984 | 0.464 | 0.464 |
| Nov 3, 2026 | 466.01 | 472.63 | 461.83 | 465.00 | +11.35 | 12,827,468 | 57,591 | 0.532 | 0.465 |
| Nov 2, 2026 | 476.58 | 479.92 | 452.10 | 453.65 | -17.86 | 10,518,068 | 112,569 | 0.596 | 0.464 |
| Oct 30, 2026 | 479.38 | 483.39 | 460.10 | 471.51 | -42.35 | 18,016,030 | 244,678 | 0.495 | 0.463 |
| Oct 29, 2026 | 512.03 | 518.74 | 506.59 | 513.86 | -8.08 | 5,936,115 | 70,894 | 0.463 | 0.454 |
| Oct 28, 2026 | 515.71 | 523.93 | 511.66 | 521.94 | +10.88 | 7,950,563 | 86,169 | 0.433 | 0.454 |
| Oct 27, 2026 | 499.84 | 513.16 | 498.35 | 511.06 | +19.23 | 8,389,154 | 71,368 | 0.433 | 0.454 |
| Oct 26, 2026 | 482.84 | 496.93 | 479.87 | 491.83 | +13.63 | 9,030,567 | 67,787 | 0.449 | 0.453 |
| Oct 23, 2026 | 474.74 | 485.04 | 473.10 | 478.20 | +2.51 | 8,455,903 | 80,253 | 0.493 | 0.452 |
| Oct 22, 2026 | 489.73 | 494.00 | 472.21 | 475.69 | -34.67 | 14,698,716 | 119,121 | 0.496 | 0.453 |
| Oct 21, 2026 | 509.74 | 513.08 | 503.37 | 510.36 | +10.35 | 7,892,030 | 37,491 | 0.414 | 0.448 |
| Oct 20, 2026 | 494.99 | 508.89 | 489.70 | 500.01 | -1.92 | 9,794,134 | 82,173 | 0.400 | 0.448 |
| Oct 19, 2026 | 511.07 | 513.12 | 500.57 | 501.93 | +8.54 | 9,012,855 | 138,517 | 0.431 | 0.448 |
| Oct 16, 2026 | 505.01 | 509.60 | 492.83 | 493.39 | -21.32 | 14,316,391 | 124,595 | 0.423 | 0.448 |
| Oct 15, 2026 | 500.43 | 517.12 | 495.78 | 514.71 | -4.71 | 16,238,843 | 97,666 | 0.395 | 0.445 |
| Oct 14, 2026 | 531.88 | 534.42 | 517.47 | 519.42 | -24.48 | 10,208,727 | 91,812 | 0.396 | 0.447 |
| Oct 13, 2026 | 530.71 | 544.34 | 527.16 | 543.90 | -0.95 | 8,198,316 | 60,812 | 0.382 | 0.445 |
| Oct 12, 2026 | 552.64 | 552.87 | 543.34 | 544.85 | -14.55 | 6,844,405 | 43,957 | 0.373 | 0.447 |
| Oct 9, 2026 | 571.01 | 571.34 | 557.26 | 559.40 | -3.88 | 4,886,164 | 44,608 | 0.344 | 0.452 |
| Oct 8, 2026 | 573.30 | 579.25 | 555.81 | 563.28 | -19.54 | 10,223,886 | 54,706 | 0.372 | 0.452 |
| Oct 7, 2026 | 576.74 | 583.89 | 574.13 | 582.82 | -6.63 | 4,820,801 | 24,007 | 0.333 | 0.451 |
| Oct 6, 2026 | 593.54 | 596.39 | 588.64 | 589.45 | -0.06 | 4,342,595 | 38,568 | 0.346 | 0.452 |
| Oct 5, 2026 | 586.61 | 590.00 | 582.08 | 589.51 | +0.61 | 3,971,452 | 32,918 | 0.344 | 0.453 |
| Oct 2, 2026 | 590.91 | 596.44 | 587.25 | 588.90 | +0.00 | 6,617,875 | 51,531 | 0.327 | 0.453 |
| Oct 1, 2026 | 569.19 | 579.98 | 564.04 | 576.33 | +7.69 | 6,011,469 | 25,198 | 0.368 | 0.452 |
| Sep 30, 2026 | 568.73 | 572.32 | 564.01 | 568.64 | +1.20 | 4,340,064 | 19,888 | 0.380 | 0.453 |
| Sep 29, 2026 | 569.79 | 574.47 | 565.30 | 567.44 | +6.65 | 4,981,050 | 29,399 | 0.360 | 0.453 |
| Sep 28, 2026 | 568.71 | 570.87 | 551.95 | 560.79 | -11.89 | 7,184,079 | 22,233 | 0.396 | 0.452 |
| Sep 25, 2026 | 569.48 | 575.69 | 567.35 | 572.68 | +6.61 | 4,593,104 | 27,243 | 0.362 | 0.452 |
| Sep 24, 2026 | 554.90 | 566.81 | 553.24 | 566.07 | +0.35 | 4,882,920 | 21,242 | 0.363 | 0.452 |
| Sep 23, 2026 | 570.40 | 571.55 | 557.05 | 565.72 | -7.06 | 9,885,961 | 42,434 | 0.381 | 0.452 |
| Sep 22, 2026 | 553.76 | 573.52 | 553.36 | 572.78 | +13.44 | 6,017,261 | 58,219 | 0.398 | 0.452 |
| Sep 21, 2026 | 545.08 | 562.20 | 541.47 | 559.34 | +26.27 | 7,668,144 | 54,673 | 0.380 | 0.451 |
| Sep 18, 2026 | 522.71 | 533.32 | 522.38 | 533.07 | +13.97 | 6,033,683 | 34,400 | 0.330 | 0.449 |
| Sep 17, 2026 | 517.09 | 520.42 | 514.80 | 519.10 | +17.04 | 6,666,378 | 70,869 | 0.349 | 0.449 |
| Sep 16, 2026 | 506.71 | 510.37 | 496.81 | 502.06 | +3.21 | 8,130,727 | 33,316 | 0.379 | 0.448 |
| Sep 15, 2026 | 502.55 | 504.74 | 496.58 | 498.85 | +1.45 | 5,899,568 | 24,062 | 0.367 | 0.448 |
| Sep 14, 2026 | 497.17 | 503.18 | 495.15 | 497.40 | -29.61 | 10,898,968 | 88,969 | 0.389 | 0.448 |
| Sep 11, 2026 | 525.24 | 531.04 | 521.13 | 527.01 | +9.58 | 5,539,083 | 51,279 | 0.350 | 0.444 |
| Sep 10, 2026 | 518.32 | 522.50 | 514.31 | 517.43 | -14.57 | 6,429,353 | 31,690 | 0.394 | 0.444 |
| Sep 9, 2026 | 524.85 | 535.48 | 524.85 | 532.00 | +3.60 | 6,371,889 | 34,224 | 0.383 | 0.443 |
| Sep 8, 2026 | 530.50 | 534.28 | 525.49 | 528.40 | +0.00 | 8,680,547 | 65,121 | 0.448 | 0.443 |
| Sep 4, 2026 | 509.31 | 520.56 | 507.25 | 519.86 | +17.66 | 8,967,531 | 44,816 | 0.347 | 0.442 |
| Sep 3, 2026 | 496.64 | 503.32 | 489.21 | 502.20 | +0.76 | 6,300,318 | 38,949 | 0.342 | 0.441 |
| Sep 2, 2026 | 498.18 | 504.02 | 493.31 | 501.44 | +1.13 | 5,602,451 | 36,015 | 0.353 | 0.441 |
| Sep 1, 2026 | 501.43 | 504.72 | 495.09 | 500.31 | -10.73 | 7,906,193 | 41,519 | 0.362 | 0.441 |
| Aug 31, 2026 | 509.82 | 514.33 | 507.03 | 511.04 | +2.42 | 6,141,389 | 57,362 | 0.366 | 0.442 |
| Aug 28, 2026 | 521.20 | 522.65 | 506.82 | 508.62 | -16.81 | 8,343,999 | 59,251 | 0.342 | 0.443 |
| Aug 27, 2026 | 526.06 | 527.78 | 517.00 | 525.43 | +10.03 | 8,804,325 | 29,474 | 0.380 | 0.441 |
| Aug 26, 2026 | 512.09 | 516.39 | 509.26 | 515.40 | +1.34 | 3,790,522 | 22,793 | 0.409 | 0.441 |
| Aug 25, 2026 | 515.91 | 520.10 | 509.66 | 514.06 | +7.88 | 6,286,562 | 53,500 | 0.404 | 0.441 |
| Aug 24, 2026 | 511.97 | 512.11 | 498.93 | 506.18 | -13.87 | 7,599,940 | 41,980 | 0.451 | 0.441 |
| Aug 21, 2026 | 528.15 | 528.99 | 514.66 | 520.05 | -2.30 | 6,194,101 | 41,801 | 0.408 | 0.441 |
| Aug 20, 2026 | 518.38 | 525.43 | 515.26 | 522.35 | +2.68 | 5,972,727 | 38,488 | 0.423 | 0.441 |
| Aug 19, 2026 | 536.26 | 538.00 | 514.49 | 519.67 | -11.72 | 8,204,942 | 61,679 | 0.408 | 0.441 |
| Aug 18, 2026 | 537.42 | 541.70 | 523.03 | 531.39 | -27.73 | 9,467,782 | 73,655 | 0.443 | 0.440 |
| Aug 17, 2026 | 557.92 | 566.02 | 555.84 | 559.12 | +8.70 | 5,320,324 | 35,920 | 0.442 | 0.437 |
| Aug 14, 2026 | 549.58 | 552.89 | 542.93 | 550.42 | -0.32 | 4,181,641 | 42,719 | 0.379 | 0.438 |
| Aug 13, 2026 | 547.14 | 562.25 | 546.40 | 550.74 | +4.13 | 5,843,367 | 60,976 | 0.421 | 0.438 |
| Aug 12, 2026 | 553.40 | 554.11 | 546.47 | 546.61 | +12.41 | 7,524,362 | 63,283 | 0.445 | 0.438 |
| Aug 11, 2026 | 537.91 | 539.05 | 530.10 | 534.20 | +4.81 | 7,034,770 | 38,388 | 0.459 | 0.438 |
| Aug 10, 2026 | 545.85 | 547.22 | 529.39 | 529.39 | -13.88 | 8,600,415 | 42,756 | 0.478 | 0.438 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Mar 24, 2017 | Mar 30, 2017 | 0.35 | 1.41 | 1.03% |
| Sep 26, 2016 | Sep 30, 2016 | 0.46 | 1.83 | 1.70% |
| Jun 21, 2016 | Jun 27, 2016 | 0.30 | 1.20 | 1.70% |
| Mar 23, 2016 | Mar 30, 2016 | 0.28 | 1.10 | 1.70% |
| Dec 24, 2015 | Dec 31, 2015 | 0.19 | 0.77 | 1.70% |
| Sep 25, 2015 | Oct 1, 2015 | 0.45 | 1.79 | 1.70% |
| Jun 24, 2015 | Jun 30, 2015 | 0.25 | 1.02 | 1.70% |
| Mar 25, 2015 | Mar 31, 2015 | 0.26 | 1.04 | 1.04% |
| Dec 19, 2012 | Dec 26, 2012 | 0.19 | 0.75 | 1.22% |
| Sep 25, 2012 | Oct 1, 2012 | 0.24 | 0.43 | 0.80% |
| Jun 19, 2012 | Jun 25, 2012 | 0.12 | 0.41 | 0.80% |
| Mar 26, 2012 | Mar 30, 2012 | 0.10 | 0.41 | 0.70% |

## Split History

No splits on record.

## More for SOXX

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SOXX.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SOXX.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SOXX.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SOXX)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SOXX.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SOXX.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SOXX.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SOXX.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt