iShares PHLX Semiconductor

SOXX
🏛️ usa →
279.96
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 206.95 206.95 206.54 206.65 136.8K
09:31 206.59 206.59 205.57 205.57 18.4K
09:32 205.79 206.01 205.73 205.85 34.8K
09:33 205.72 205.90 205.72 205.76 30.8K
09:34 205.86 205.96 205.68 205.84 27.4K
09:35 205.76 205.76 205.49 205.56 22.7K
09:36 205.52 205.57 205.29 205.37 26.1K
09:37 205.29 206.09 205.29 206.09 61.0K
09:38 206.16 206.51 206.16 206.37 59.3K
09:39 206.38 206.44 206.26 206.44 14.5K
09:40 206.48 206.59 206.40 206.58 12.8K
09:41 206.70 206.87 206.65 206.71 22.4K
09:42 206.69 206.76 206.57 206.57 20.1K
09:43 206.62 206.84 206.46 206.84 17.4K
09:44 206.85 206.94 206.70 206.77 14.7K
09:45 206.89 207.11 206.76 206.96 17.0K
09:46 206.98 207.24 206.98 207.20 36.0K
09:47 207.13 207.36 207.13 207.29 8.0K
09:48 207.30 207.50 207.30 207.38 25.3K
09:49 207.37 207.48 207.21 207.31 36.7K
09:50 207.27 207.51 207.16 207.51 28.1K
09:51 207.52 207.52 207.39 207.41 7.2K
09:52 207.37 207.44 207.14 207.23 13.5K
09:53 207.20 207.22 207.19 207.19 9.2K
09:54 207.16 207.28 207.08 207.28 27.4K
09:55 207.19 207.47 207.19 207.30 18.2K
09:56 207.29 207.29 207.17 207.17 13.0K
09:57 207.20 207.26 207.20 207.26 11.7K
09:58 207.27 207.30 207.23 207.30 3.6K
09:59 207.28 207.28 207.15 207.19 9.7K
10:00 207.29 207.62 207.29 207.56 25.9K
10:01 207.63 207.77 207.60 207.77 5.7K
10:02 207.78 207.89 207.78 207.82 13.2K
10:03 207.91 208.00 207.87 208.00 20.3K
10:04 208.07 208.12 207.95 208.01 16.4K
10:05 208.17 208.17 208.07 208.10 12.6K
10:06 208.04 208.05 207.95 208.02 17.5K
10:07 207.98 208.05 207.88 207.93 18.9K
10:08 207.93 208.07 207.90 208.06 36.9K
10:09 208.05 208.08 207.98 208.03 19.8K
10:10 208.05 208.08 207.94 208.08 28.0K
10:11 208.07 208.07 208.00 208.00 23.6K
10:12 208.05 208.23 207.99 208.22 20.3K
10:13 208.20 208.25 208.18 208.25 19.9K
10:14 208.22 208.28 208.13 208.15 26.0K
10:15 208.11 208.15 208.04 208.04 14.8K
10:16 208.05 208.17 208.05 208.17 27.2K
10:17 208.17 208.29 208.16 208.29 3.3K
10:18 208.31 208.47 208.31 208.38 13.4K
10:19 208.42 208.47 208.41 208.45 6.9K
10:20 208.46 208.56 208.37 208.56 22.0K
10:21 208.54 208.57 208.46 208.57 13.0K
10:22 208.63 208.65 208.55 208.55 20.6K
10:23 208.61 208.71 208.57 208.71 23.0K
10:24 208.81 208.81 208.71 208.75 11.9K
10:25 208.71 208.79 208.71 208.79 9.2K
10:26 208.86 208.88 208.73 208.73 19.4K
10:27 208.70 208.73 208.61 208.63 20.6K
10:28 208.66 208.69 208.62 208.63 35.0K
10:29 208.55 208.56 208.42 208.47 11.6K
10:30 208.50 208.60 208.47 208.60 10.0K
10:31 208.64 208.67 208.48 208.66 10.9K
10:32 208.66 208.82 208.65 208.82 14.3K
10:33 208.75 208.75 208.64 208.74 20.3K
10:34 208.76 208.83 208.71 208.82 18.6K
10:35 208.78 208.78 208.72 208.72 16.6K
10:36 208.65 208.66 208.46 208.48 17.3K
10:37 208.39 208.45 208.34 208.44 7.7K
10:38 208.45 208.47 208.35 208.38 5.5K
10:39 208.39 208.47 208.36 208.47 7.4K
10:40 208.49 208.49 208.37 208.39 6.1K
10:41 208.36 208.36 208.22 208.25 9.0K
10:42 208.31 208.52 208.31 208.52 10.6K
10:43 208.47 208.49 208.42 208.42 11.9K
10:44 208.56 208.60 208.55 208.60 4.1K
10:45 208.57 208.59 208.55 208.56 4.3K
10:46 208.56 208.62 208.53 208.56 5.1K
10:47 208.57 208.58 208.56 208.56 2.6K
10:48 208.61 208.74 208.61 208.73 6.6K
10:49 208.76 208.76 208.68 208.68 4.5K
10:50 208.64 208.72 208.64 208.72 2.2K
10:51 208.69 208.76 208.58 208.67 13.8K
10:52 208.65 208.84 208.65 208.82 9.6K
10:53 208.86 208.92 208.86 208.91 5.7K
10:54 208.89 208.89 208.78 208.78 6.3K
10:55 208.75 208.75 208.57 208.57 12.5K
10:56 208.60 208.61 208.58 208.58 7.8K
10:57 208.60 208.68 208.59 208.59 5.1K
10:58 208.55 208.55 208.42 208.42 8.1K
10:59 208.59 208.66 208.59 208.61 11.0K
11:00 208.64 208.87 208.64 208.83 11.3K
11:01 208.87 208.93 208.86 208.93 25.4K
11:02 208.98 209.06 208.94 209.06 44.8K
11:03 209.05 209.07 208.96 208.96 44.8K
11:04 208.96 209.02 208.95 209.02 36.6K
11:05 208.99 209.06 208.93 209.06 58.0K
11:06 209.01 209.14 208.99 209.14 24.7K
11:07 209.16 209.24 209.14 209.24 31.2K
11:08 209.29 209.29 209.13 209.18 22.7K
11:09 209.21 209.21 209.11 209.11 24.4K
11:10 209.11 209.13 209.06 209.08 23.4K
11:11 209.12 209.20 209.07 209.17 32.2K
11:12 209.18 209.29 209.16 209.29 27.9K
11:13 209.29 209.34 209.24 209.33 25.7K
11:14 209.34 209.47 209.32 209.47 28.4K
11:15 209.46 209.51 209.39 209.39 31.4K
11:16 209.38 209.42 209.38 209.39 9.2K
11:17 209.40 209.40 209.33 209.33 11.3K
11:18 209.29 209.40 209.29 209.40 14.1K
11:19 209.41 209.41 209.36 209.38 4.8K
11:20 209.39 209.39 209.30 209.31 7.3K
11:21 209.30 209.31 209.26 209.31 7.2K
11:22 209.21 209.30 209.10 209.15 21.7K
11:23 209.09 209.18 209.07 209.15 18.9K
11:24 209.20 209.33 209.19 209.31 6.6K
11:25 209.31 209.35 209.31 209.34 8.6K
11:26 209.33 209.45 209.33 209.44 7.9K
11:27 209.42 209.46 209.38 209.46 4.6K
11:28 209.45 209.62 209.45 209.61 14.3K
11:29 209.62 209.63 209.55 209.59 7.3K
11:30 209.59 209.59 209.48 209.50 13.6K
11:31 209.54 209.67 209.54 209.66 10.2K
11:32 209.62 209.68 209.59 209.61 8.4K
11:33 209.61 209.74 209.61 209.73 7.6K
11:34 209.69 209.75 209.66 209.70 3.6K
11:35 209.67 209.69 209.64 209.64 14.8K
11:36 209.64 209.66 209.60 209.63 5.0K
11:37 209.68 209.68 209.62 209.64 3.3K
11:38 209.65 209.66 209.58 209.60 9.9K
11:39 209.60 209.62 209.56 209.57 11.0K
11:40 209.62 209.62 209.41 209.55 13.0K
11:41 209.52 209.56 209.48 209.56 2.7K
11:42 209.61 209.67 209.60 209.67 5.1K
11:43 209.69 209.77 209.68 209.68 16.4K
11:44 209.70 209.70 209.63 209.69 6.2K
11:45 209.73 209.73 209.69 209.72 4.2K
11:46 209.69 209.71 209.62 209.71 8.9K
11:47 209.71 209.71 209.65 209.65 8.1K
11:48 209.69 209.73 209.68 209.73 10.9K
11:49 209.70 209.70 209.64 209.64 15.6K
11:50 209.63 209.71 209.63 209.71 8.1K
11:51 209.68 209.72 209.66 209.72 10.5K
11:52 209.65 209.68 209.64 209.64 9.4K
11:53 209.64 209.72 209.63 209.63 2.8K
11:54 209.64 209.70 209.62 209.69 11.7K
11:55 209.68 209.68 209.53 209.53 9.8K
11:56 209.49 209.50 209.29 209.38 8.2K
11:57 209.34 209.34 209.29 209.33 4.6K
11:58 209.32 209.35 209.25 209.29 9.9K
11:59 209.27 209.31 209.24 209.26 8.3K
12:00 209.29 209.41 209.29 209.39 20.7K
12:01 209.41 209.41 209.31 209.39 5.4K
12:02 209.37 209.39 209.32 209.34 23.1K
12:03 209.38 209.47 209.38 209.44 10.8K
12:04 209.45 209.45 209.38 209.39 6.4K
12:05 209.46 209.49 209.38 209.49 6.0K
12:06 209.51 209.56 209.51 209.56 11.5K
12:07 209.53 209.65 209.53 209.65 5.1K
12:08 209.67 209.78 209.67 209.73 10.6K
12:09 209.69 209.69 209.55 209.55 6.9K
12:10 209.55 209.68 209.55 209.64 6.2K
12:11 209.62 209.64 209.62 209.64 2.6K
12:12 209.62 209.70 209.59 209.68 19.6K
12:13 209.63 209.70 209.63 209.70 4.6K
12:14 209.68 209.71 209.67 209.69 8.4K
12:15 209.77 209.84 209.77 209.79 20.4K
12:16 209.75 209.78 209.75 209.77 7.3K
12:17 209.77 209.81 209.77 209.81 11.5K
12:18 209.77 209.81 209.77 209.78 8.1K
12:19 209.79 209.81 209.75 209.81 4.7K
12:20 209.84 209.93 209.84 209.93 13.0K
12:21 209.93 210.01 209.93 209.96 15.2K
12:22 209.99 210.07 209.95 209.97 23.8K
12:23 210.01 210.04 209.99 210.04 5.4K
12:24 210.06 210.11 210.04 210.10 4.7K
12:25 210.11 210.11 210.00 210.03 16.5K
12:26 210.04 210.05 210.00 210.05 6.8K
12:27 210.00 210.05 210.00 210.04 6.2K
12:28 210.05 210.07 209.87 209.88 14.2K
12:29 209.94 210.01 209.94 209.97 6.7K
12:30 209.97 210.01 209.96 209.96 4.7K
12:31 210.05 210.05 210.00 210.05 3.9K
12:32 210.05 210.06 210.05 210.06 3.5K
12:33 210.05 210.06 210.02 210.02 8.9K
12:34 210.00 210.00 209.97 209.98 3.4K
12:35 209.96 209.98 209.91 209.92 15.5K
12:36 209.93 209.98 209.91 209.91 14.0K
12:37 209.89 209.89 209.76 209.76 10.4K
12:38 209.73 209.74 209.71 209.71 5.6K
12:39 209.79 210.07 209.79 210.07 51.5K
12:40 210.04 210.08 209.98 210.04 5.8K
12:41 210.03 210.03 209.93 209.99 10.0K
12:42 210.02 210.02 209.94 209.94 5.8K
12:43 209.84 209.89 209.84 209.86 4.1K
12:44 209.88 209.93 209.88 209.92 6.7K
12:45 209.97 209.97 209.86 209.90 11.1K
12:46 209.89 209.89 209.83 209.88 3.5K
12:47 209.88 209.89 209.88 209.89 3.3K
12:48 209.84 209.84 209.73 209.80 10.2K
12:49 209.72 209.77 209.72 209.77 6.1K
12:50 209.73 209.79 209.73 209.79 1.9K
12:51 209.77 209.77 209.70 209.73 3.2K
12:52 209.67 209.74 209.67 209.71 6.4K
12:53 209.69 209.72 209.67 209.72 5.2K
12:54 209.67 209.68 209.66 209.67 10.6K
12:55 209.59 209.59 209.48 209.48 9.1K
12:56 209.44 209.51 209.44 209.49 8.7K
12:57 209.41 209.47 209.41 209.43 6.4K
12:58 209.38 209.54 209.38 209.54 7.9K
12:59 209.53 209.53 209.48 209.48 3.5K
13:00 209.45 209.63 209.45 209.63 11.9K
13:01 209.67 209.75 209.67 209.75 4.2K
13:02 209.72 209.87 209.72 209.82 5.8K
13:03 209.84 210.02 209.84 210.02 5.6K
13:04 210.04 210.04 209.98 209.98 4.6K
13:05 209.99 210.03 209.99 210.00 2.5K
13:06 210.02 210.09 210.02 210.06 5.9K
13:07 210.08 210.12 210.07 210.09 5.0K
13:08 210.03 210.07 210.00 210.07 6.2K
13:09 209.97 209.97 209.85 209.85 11.1K
13:10 209.88 209.88 209.85 209.86 5.6K
13:11 209.78 209.82 209.77 209.78 2.8K
13:12 209.80 209.80 209.75 209.78 8.4K
13:13 209.74 209.79 209.74 209.79 5.2K
13:14 209.82 209.83 209.78 209.82 7.3K
13:15 209.84 209.84 209.77 209.78 3.1K
13:16 209.76 209.85 209.73 209.82 8.7K
13:17 209.85 209.85 209.79 209.83 5.8K
13:18 209.81 209.85 209.80 209.84 6.1K
13:19 209.85 209.98 209.81 209.95 8.7K
13:20 209.95 210.12 209.95 210.11 10.1K
13:21 210.09 210.10 210.07 210.10 7.6K
13:22 210.15 210.17 210.12 210.15 7.6K
13:23 210.17 210.17 209.91 209.91 41.2K
13:24 209.88 210.01 209.88 210.00 10.5K
13:25 210.02 210.02 209.91 209.93 4.5K
13:26 209.95 209.95 209.87 209.90 5.3K
13:27 209.93 209.95 209.92 209.92 3.8K
13:28 209.94 209.97 209.92 209.97 3.5K
13:29 209.95 210.00 209.92 209.92 5.5K
13:30 209.89 209.92 209.82 209.82 6.1K
13:31 209.76 209.76 209.69 209.69 10.6K
13:32 209.73 209.73 209.67 209.67 4.9K
13:33 209.60 209.63 209.60 209.62 2.1K
13:34 209.59 209.67 209.59 209.65 7.4K
13:35 209.65 209.65 209.65 209.65 2.9K
13:36 209.58 209.66 209.58 209.66 4.0K
13:37 209.59 209.59 209.58 209.58 1.7K
13:38 209.56 209.60 209.56 209.58 6.2K
13:39 209.54 209.59 209.54 209.57 5.1K
13:40 209.52 209.67 209.50 209.67 6.7K
13:41 209.70 209.72 209.69 209.69 4.3K
13:42 209.72 209.72 209.68 209.68 4.1K
13:43 209.67 209.67 209.67 209.67 3.0K
13:44 209.71 209.72 209.71 209.72 8.0K
13:45 209.73 209.77 209.69 209.74 5.2K
13:46 209.76 209.78 209.72 209.75 4.8K
13:47 209.81 209.90 209.81 209.90 2.3K
13:48 209.95 210.02 209.95 210.02 3.3K
13:49 210.01 210.07 210.01 210.07 5.3K
13:50 210.05 210.12 210.05 210.09 7.8K
13:51 210.07 210.07 210.00 210.01 11.1K
13:52 210.02 210.02 209.94 209.95 2.3K
13:53 209.88 209.91 209.85 209.90 5.8K
13:54 209.92 209.96 209.90 209.96 4.4K
13:55 210.00 210.02 209.97 210.02 5.8K
13:56 210.05 210.07 210.03 210.06 4.2K
13:57 210.09 210.16 210.08 210.14 6.7K
13:58 210.12 210.20 210.05 210.05 24.3K
13:59 210.04 210.05 209.98 209.99 18.5K
14:00 209.99 210.09 209.99 210.09 6.6K
14:01 210.15 210.19 210.15 210.19 9.2K
14:02 210.18 210.21 210.14 210.14 5.3K
14:03 210.16 210.16 210.11 210.15 6.4K
14:04 210.15 210.15 210.11 210.13 9.1K
14:05 210.09 210.13 210.06 210.13 10.2K
14:06 210.14 210.14 210.06 210.06 8.7K
14:07 210.09 210.13 210.04 210.13 6.0K
14:08 210.07 210.09 210.05 210.05 1.8K
14:09 210.09 210.14 210.09 210.12 8.2K
14:10 210.12 210.17 210.09 210.15 10.4K
14:11 210.10 210.10 210.04 210.04 3.8K
14:12 210.01 210.01 210.00 210.01 4.7K
14:13 210.01 210.03 210.01 210.03 1.5K
14:14 210.03 210.04 210.03 210.04 2.1K
14:15 210.08 210.08 209.99 209.99 6.4K
14:16 210.00 210.00 209.85 209.88 13.3K
14:17 209.90 209.92 209.89 209.92 6.7K
14:18 209.82 209.82 209.82 209.82 1.2K
14:19 209.81 209.82 209.74 209.74 5.5K
14:20 209.69 209.69 209.66 209.66 5.1K
14:21 209.68 209.68 209.57 209.57 10.6K
14:22 209.53 209.61 209.53 209.60 5.2K
14:23 209.61 209.69 209.60 209.69 6.3K
14:24 209.64 209.70 209.64 209.69 9.5K
14:25 209.66 209.73 209.64 209.73 5.0K
14:26 209.69 209.71 209.66 209.67 9.9K
14:27 209.68 209.68 209.66 209.68 2.2K
14:28 209.68 209.73 209.68 209.73 7.5K
14:29 209.70 209.73 209.68 209.73 9.9K
14:30 209.68 209.80 209.68 209.80 6.7K
14:31 209.81 209.81 209.73 209.73 2.5K
14:32 209.69 209.73 209.69 209.73 3.3K
14:33 209.69 209.70 209.67 209.67 1.6K
14:34 209.63 209.63 209.60 209.60 4.6K
14:35 209.64 209.73 209.64 209.69 4.9K
14:36 209.68 209.68 209.60 209.60 2.9K
14:37 209.64 209.64 209.59 209.59 7.8K
14:38 209.63 209.65 209.61 209.63 4.0K
14:39 209.61 209.65 209.61 209.65 3.0K
14:40 209.59 209.69 209.59 209.69 6.3K
14:41 209.64 209.66 209.64 209.66 5.4K
14:42 209.62 209.62 209.56 209.56 11.0K
14:43 209.50 209.52 209.48 209.50 7.6K
14:44 209.51 209.56 209.51 209.56 6.3K
14:45 209.56 209.56 209.48 209.53 9.1K
14:46 209.53 209.64 209.53 209.64 2.7K
14:47 209.70 209.71 209.66 209.69 9.9K
14:48 209.68 209.75 209.68 209.74 14.3K
14:49 209.70 209.73 209.68 209.72 8.7K
14:50 209.74 209.81 209.73 209.79 9.2K
14:51 209.75 209.75 209.70 209.70 2.5K
14:52 209.75 209.75 209.70 209.72 4.1K
14:53 209.70 209.71 209.69 209.71 3.3K
14:54 209.71 209.71 209.71 209.71 0.8K
14:55 209.68 209.73 209.65 209.65 4.9K
14:56 209.63 209.64 209.57 209.58 10.3K
14:57 209.64 209.66 209.63 209.63 5.8K
14:58 209.60 209.61 209.58 209.59 5.3K
14:59 209.57 209.60 209.51 209.53 17.6K
15:00 209.51 209.52 209.37 209.45 23.7K
15:01 209.39 209.44 209.38 209.44 3.0K
15:02 209.40 209.48 209.34 209.34 8.4K
15:03 209.31 209.36 209.28 209.28 8.5K
15:04 209.27 209.27 209.21 209.23 10.6K
15:05 209.26 209.31 209.21 209.31 21.3K
15:06 209.28 209.30 209.27 209.27 9.2K
15:07 209.31 209.36 209.26 209.34 17.1K
15:08 209.34 209.34 209.27 209.33 18.6K
15:09 209.32 209.32 209.19 209.25 25.1K
15:10 209.23 209.28 209.19 209.24 12.1K
15:11 209.21 209.21 209.11 209.11 18.7K
15:12 209.11 209.15 209.11 209.11 7.3K
15:13 209.10 209.10 209.06 209.06 5.4K
15:14 209.08 209.19 209.08 209.18 6.9K
15:15 209.17 209.28 209.17 209.28 18.9K
15:16 209.28 209.28 209.16 209.18 15.2K
15:17 209.15 209.20 209.11 209.12 9.2K
15:18 209.10 209.20 209.10 209.18 6.3K
15:19 209.19 209.23 209.19 209.23 13.2K
15:20 209.22 209.25 209.10 209.11 22.8K
15:21 209.14 209.23 209.14 209.22 14.5K
15:22 209.23 209.26 209.22 209.26 8.7K
15:23 209.27 209.32 209.25 209.32 11.6K
15:24 209.35 209.35 209.26 209.28 16.2K
15:25 209.24 209.26 209.17 209.18 16.4K
15:26 209.17 209.18 209.15 209.16 9.6K
15:27 209.17 209.17 209.09 209.13 12.9K
15:28 209.11 209.11 209.06 209.10 7.6K
15:29 209.08 209.10 209.03 209.09 9.1K
15:30 209.03 209.05 208.96 209.01 13.0K
15:31 209.02 209.02 208.56 208.56 37.5K
15:32 208.64 208.71 208.61 208.69 29.7K
15:33 208.61 208.68 208.58 208.68 16.6K
15:34 208.67 208.81 208.67 208.81 13.5K
15:35 208.85 208.87 208.68 208.68 6.9K
15:36 208.68 208.68 208.58 208.63 9.0K
15:37 208.66 208.66 208.55 208.62 13.4K
15:38 208.61 208.61 208.52 208.56 7.7K
15:39 208.58 208.74 208.56 208.72 16.5K
15:40 208.70 208.72 208.66 208.68 13.4K
15:41 208.71 208.88 208.71 208.82 17.1K
15:42 208.83 208.83 208.74 208.81 18.1K
15:43 208.81 208.81 208.71 208.79 28.9K
15:44 208.82 208.82 208.70 208.70 18.8K
15:45 208.70 208.70 208.61 208.64 26.9K
15:46 208.59 208.59 208.46 208.46 12.6K
15:47 208.40 208.58 208.40 208.55 21.4K
15:48 208.53 208.55 208.48 208.51 16.2K
15:49 208.47 208.48 208.34 208.35 17.7K
15:50 208.42 208.78 208.42 208.57 84.3K
15:51 208.60 208.67 208.41 208.43 46.9K
15:52 208.49 208.63 208.46 208.56 73.0K
15:53 208.55 208.63 208.54 208.61 46.6K
15:54 208.63 208.95 208.61 208.89 90.5K
15:55 209.10 209.10 208.82 208.98 160.4K
15:56 208.97 209.25 208.97 209.25 63.2K
15:57 209.27 209.39 209.27 209.31 98.9K
15:58 209.30 209.45 209.27 209.42 70.3K
15:59 209.37 209.42 209.29 209.29 703.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available