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
09:30 209.97 210.00 209.64 209.83 74.2K
09:31 209.96 209.96 209.31 209.41 7.6K
09:32 209.36 209.68 209.28 209.61 6.9K
09:33 209.55 209.66 209.46 209.57 6.7K
09:34 209.51 209.71 209.51 209.70 22.0K
09:35 209.61 209.64 209.47 209.50 9.6K
09:36 209.51 209.58 209.32 209.53 28.8K
09:37 209.50 209.71 209.37 209.71 17.9K
09:38 209.81 209.91 209.68 209.91 14.3K
09:39 209.87 210.20 209.87 210.20 12.7K
09:40 210.28 210.43 210.28 210.37 33.1K
09:41 210.39 210.42 210.22 210.30 36.3K
09:42 210.34 210.34 210.24 210.27 16.8K
09:43 210.28 210.28 210.13 210.21 14.2K
09:44 210.17 210.18 210.03 210.08 11.9K
09:45 210.05 210.26 209.89 209.91 21.3K
09:46 209.90 210.04 209.81 209.97 10.4K
09:47 209.96 210.02 209.72 209.72 14.3K
09:48 209.68 209.71 209.44 209.44 12.0K
09:49 209.53 209.53 209.39 209.39 9.3K
09:50 209.35 209.36 209.04 209.20 17.5K
09:51 209.17 209.30 209.17 209.30 8.9K
09:52 209.35 209.53 209.35 209.48 23.7K
09:53 209.53 209.60 209.47 209.49 17.5K
09:54 209.47 209.53 209.39 209.53 13.3K
09:55 209.53 209.58 209.51 209.53 9.6K
09:56 209.60 209.70 209.60 209.65 6.3K
09:57 209.70 209.81 209.51 209.53 17.8K
09:58 209.66 209.69 209.63 209.63 4.6K
09:59 209.68 209.68 209.40 209.40 4.5K
10:00 209.42 209.70 209.40 209.70 20.9K
10:01 209.59 209.71 209.52 209.68 17.3K
10:02 209.64 209.64 209.44 209.56 13.8K
10:03 209.51 209.65 209.51 209.65 3.3K
10:04 209.62 209.62 209.50 209.51 16.3K
10:05 209.50 209.62 209.49 209.62 24.8K
10:06 209.65 209.65 209.49 209.65 13.8K
10:07 209.63 209.67 209.57 209.65 23.9K
10:08 209.72 209.76 209.57 209.57 54.0K
10:09 209.53 209.53 209.40 209.40 21.1K
10:10 209.45 209.55 209.37 209.55 31.0K
10:11 209.55 209.61 209.37 209.38 39.9K
10:12 209.35 209.38 209.24 209.31 24.4K
10:13 209.31 209.41 209.29 209.34 4.4K
10:14 209.32 209.35 209.26 209.34 17.8K
10:15 209.37 209.37 209.30 209.35 11.4K
10:16 209.30 209.37 209.09 209.09 23.4K
10:17 209.03 209.10 208.99 209.10 14.6K
10:18 209.09 209.24 209.09 209.16 17.9K
10:19 209.14 209.20 209.10 209.10 13.2K
10:20 209.09 209.29 209.09 209.28 32.0K
10:21 209.25 209.25 208.85 208.86 34.0K
10:22 208.82 209.11 208.80 209.08 15.9K
10:23 209.06 209.28 209.06 209.25 19.0K
10:24 209.23 209.33 209.23 209.30 21.7K
10:25 209.27 209.27 209.11 209.21 14.4K
10:26 209.22 209.22 208.99 208.99 18.9K
10:27 208.92 209.02 208.90 208.90 20.4K
10:28 208.87 208.90 208.82 208.83 11.9K
10:29 208.91 208.91 208.84 208.90 9.7K
10:30 208.85 208.93 208.80 208.80 14.2K
10:31 208.78 208.84 208.76 208.80 9.3K
10:32 208.88 208.94 208.88 208.89 6.9K
10:33 208.90 208.92 208.75 208.89 9.0K
10:34 208.94 209.01 208.91 209.01 7.8K
10:35 209.04 209.06 208.90 208.90 6.2K
10:36 208.92 208.93 208.85 208.90 10.9K
10:37 208.80 208.83 208.69 208.69 7.5K
10:38 208.69 208.80 208.69 208.80 13.3K
10:39 208.74 208.95 208.74 208.94 21.0K
10:40 208.93 208.96 208.82 208.89 19.7K
10:41 208.97 209.16 208.95 209.15 26.8K
10:42 209.06 209.06 208.92 208.92 5.4K
10:43 208.89 208.89 208.61 208.63 11.2K
10:44 208.63 208.63 208.55 208.63 5.7K
10:45 208.56 208.64 208.54 208.57 8.4K
10:46 208.55 208.68 208.50 208.68 12.7K
10:47 208.69 208.73 208.66 208.66 2.2K
10:48 208.70 208.76 208.69 208.76 7.7K
10:49 208.73 208.73 208.68 208.73 4.2K
10:50 208.70 208.72 208.43 208.50 12.5K
10:51 208.56 208.59 208.49 208.49 14.1K
10:52 208.50 208.74 208.50 208.73 14.4K
10:53 208.74 208.77 208.67 208.71 15.1K
10:54 208.69 208.69 208.50 208.50 9.2K
10:55 208.54 208.58 208.53 208.57 4.7K
10:56 208.54 208.55 208.32 208.32 15.3K
10:57 208.36 208.40 208.31 208.39 13.5K
10:58 208.36 208.41 208.19 208.19 12.1K
10:59 208.24 208.33 208.24 208.31 6.5K
11:00 208.26 208.54 208.23 208.54 7.8K
11:01 208.59 208.62 208.53 208.60 16.2K
11:02 208.59 208.64 208.59 208.60 6.5K
11:03 208.63 208.74 208.63 208.73 10.9K
11:04 208.78 208.91 208.78 208.91 9.8K
11:05 208.94 208.97 208.90 208.91 8.2K
11:06 208.90 209.00 208.87 209.00 14.5K
11:07 209.04 209.06 209.01 209.02 24.6K
11:08 209.04 209.04 208.97 208.97 5.1K
11:09 209.01 209.03 208.94 209.03 8.5K
11:10 209.00 209.00 208.89 208.94 8.7K
11:11 208.92 208.93 208.82 208.87 8.7K
11:12 208.86 208.92 208.86 208.92 2.0K
11:13 208.87 208.87 208.80 208.86 6.5K
11:14 208.85 208.87 208.79 208.84 6.3K
11:15 208.78 208.91 208.78 208.91 6.7K
11:16 208.96 209.16 208.96 209.16 12.6K
11:17 209.14 209.14 209.01 209.01 3.9K
11:18 209.02 209.05 209.01 209.04 3.9K
11:19 209.03 209.14 209.03 209.14 2.2K
11:20 209.12 209.18 209.12 209.17 2.2K
11:21 209.20 209.24 209.20 209.23 3.7K
11:22 209.33 209.40 209.33 209.40 7.7K
11:23 209.37 209.37 209.26 209.26 9.0K
11:24 209.26 209.29 209.24 209.27 6.5K
11:25 209.28 209.30 209.18 209.18 5.6K
11:26 209.15 209.21 209.15 209.21 3.9K
11:27 209.20 209.23 209.20 209.20 12.0K
11:28 209.20 209.21 209.08 209.08 6.1K
11:29 209.14 209.14 209.09 209.12 6.3K
11:30 209.07 209.26 209.07 209.24 11.2K
11:31 209.21 209.21 209.10 209.13 12.2K
11:32 209.17 209.18 209.17 209.18 2.1K
11:33 209.18 209.18 209.14 209.16 6.3K
11:34 209.17 209.17 209.12 209.12 7.4K
11:35 209.18 209.20 209.12 209.12 11.9K
11:36 209.12 209.16 209.08 209.16 6.3K
11:37 209.16 209.16 209.02 209.02 12.0K
11:38 209.04 209.04 208.97 208.98 24.1K
11:39 209.09 209.17 209.07 209.17 13.4K
11:40 209.15 209.23 209.14 209.23 4.9K
11:41 209.24 209.27 209.24 209.24 5.7K
11:42 209.33 209.33 209.22 209.22 4.4K
11:43 209.25 209.25 209.19 209.21 3.4K
11:44 209.20 209.20 209.15 209.16 7.9K
11:45 209.12 209.15 209.09 209.12 8.7K
11:46 209.09 209.13 209.05 209.05 12.5K
11:47 209.03 209.06 209.03 209.04 5.1K
11:48 209.06 209.14 208.99 209.06 7.1K
11:49 209.05 209.14 209.05 209.12 4.6K
11:50 209.16 209.25 209.16 209.21 9.2K
11:51 209.24 209.26 209.23 209.26 8.2K
11:52 209.25 209.33 209.25 209.32 4.4K
11:53 209.31 209.38 209.31 209.35 3.6K
11:54 209.34 209.34 209.28 209.28 10.0K
11:55 209.30 209.30 209.26 209.26 9.5K
11:56 209.27 209.27 209.10 209.14 11.7K
11:57 209.14 209.18 209.13 209.18 5.4K
11:58 209.13 209.13 209.05 209.05 6.4K
11:59 208.98 209.00 208.88 208.91 16.8K
12:00 208.96 209.10 208.96 209.10 18.0K
12:01 209.10 209.15 209.06 209.13 7.3K
12:02 209.22 209.29 209.22 209.29 3.3K
12:03 209.37 209.37 209.36 209.37 0.9K
12:04 209.38 209.39 209.33 209.39 9.6K
12:05 209.43 209.43 209.36 209.38 18.7K
12:06 209.39 209.43 209.39 209.39 11.5K
12:07 209.41 209.48 209.41 209.43 15.4K
12:08 209.42 209.48 209.42 209.48 5.7K
12:09 209.49 209.55 209.48 209.48 8.2K
12:10 209.44 209.45 209.40 209.42 15.4K
12:11 209.37 209.45 209.37 209.42 10.6K
12:12 209.46 209.46 209.37 209.37 19.3K
12:13 209.39 209.39 209.36 209.36 3.9K
12:14 209.35 209.43 209.32 209.43 10.4K
12:15 209.41 209.43 209.31 209.31 16.5K
12:16 209.31 209.38 209.31 209.36 6.1K
12:17 209.34 209.39 209.34 209.36 3.7K
12:18 209.34 209.40 209.31 209.40 4.3K
12:19 209.40 209.40 209.33 209.34 8.0K
12:20 209.30 209.35 209.21 209.22 3.8K
12:21 209.23 209.26 209.17 209.18 7.0K
12:22 209.21 209.24 209.11 209.11 8.2K
12:23 209.13 209.13 209.13 209.13 0.5K
12:24 209.11 209.11 209.11 209.11 0.8K
12:25 209.14 209.20 209.14 209.19 8.7K
12:26 209.22 209.27 209.19 209.27 10.4K
12:27 209.25 209.27 209.25 209.27 2.8K
12:28 209.28 209.33 209.28 209.32 8.6K
12:29 209.34 209.34 209.31 209.32 3.9K
12:30 209.31 209.46 209.31 209.46 13.6K
12:31 209.46 209.46 209.36 209.39 8.3K
12:32 209.41 209.46 209.41 209.44 5.7K
12:33 209.40 209.40 209.34 209.36 14.9K
12:34 209.36 209.40 209.36 209.37 2.9K
12:35 209.37 209.37 209.30 209.35 9.0K
12:36 209.37 209.55 209.37 209.55 12.4K
12:37 209.56 209.57 209.48 209.51 9.6K
12:38 209.51 209.52 209.49 209.50 4.6K
12:39 209.52 209.53 209.46 209.49 10.4K
12:40 209.46 209.52 209.46 209.50 6.0K
12:41 209.46 209.47 209.41 209.47 9.4K
12:42 209.43 209.46 209.37 209.37 9.1K
12:43 209.36 209.40 209.36 209.40 3.6K
12:44 209.38 209.38 209.31 209.38 4.6K
12:45 209.40 209.40 209.19 209.22 8.2K
12:46 209.22 209.27 209.22 209.25 6.2K
12:47 209.28 209.32 209.28 209.29 8.1K
12:48 209.27 209.33 209.27 209.32 3.0K
12:49 209.34 209.35 209.33 209.33 4.0K
12:50 209.33 209.33 209.28 209.32 5.2K
12:51 209.33 209.33 209.25 209.27 5.7K
12:52 209.24 209.24 209.12 209.12 12.7K
12:53 209.11 209.12 209.07 209.12 8.4K
12:54 209.09 209.11 209.09 209.10 5.0K
12:55 209.11 209.19 209.08 209.19 11.1K
12:56 209.19 209.26 209.19 209.26 12.1K
12:57 209.27 209.28 209.25 209.28 3.2K
12:58 209.27 209.33 209.27 209.33 2.6K
12:59 209.34 209.35 209.29 209.31 5.1K
13:00 209.32 209.32 209.26 209.30 22.2K
13:01 209.22 209.33 209.22 209.33 7.2K
13:02 209.36 209.51 209.36 209.44 9.6K
13:03 209.43 209.50 209.43 209.48 7.8K
13:04 209.48 209.50 209.47 209.47 5.9K
13:05 209.45 209.50 209.42 209.45 12.8K
13:06 209.46 209.53 209.46 209.52 8.8K
13:07 209.54 209.54 209.43 209.45 9.5K
13:08 209.45 209.50 209.45 209.46 10.0K
13:09 209.41 209.46 209.41 209.45 8.1K
13:10 209.49 209.49 209.45 209.47 7.8K
13:11 209.48 209.50 209.47 209.49 8.6K
13:12 209.51 209.60 209.49 209.60 9.3K
13:13 209.59 209.59 209.54 209.55 18.8K
13:14 209.56 209.58 209.56 209.56 3.6K
13:15 209.52 209.60 209.52 209.60 10.9K
13:16 209.58 209.67 209.58 209.67 7.4K
13:17 209.70 209.70 209.58 209.58 17.7K
13:18 209.56 209.61 209.56 209.61 5.0K
13:19 209.60 209.62 209.56 209.58 6.9K
13:20 209.59 209.59 209.58 209.58 2.3K
13:21 209.63 209.68 209.61 209.68 7.6K
13:22 209.66 209.72 209.66 209.71 14.3K
13:23 209.70 209.70 209.61 209.62 9.1K
13:24 209.58 209.63 209.55 209.63 22.3K
13:25 209.62 209.62 209.50 209.50 9.6K
13:26 209.52 209.53 209.43 209.43 7.1K
13:27 209.45 209.54 209.45 209.54 9.1K
13:28 209.48 209.53 209.48 209.52 2.5K
13:29 209.55 209.57 209.54 209.56 8.2K
13:30 209.57 209.58 209.51 209.51 8.4K
13:31 209.51 209.52 209.45 209.50 12.5K
13:32 209.47 209.50 209.47 209.50 3.3K
13:33 209.45 209.45 209.40 209.45 10.2K
13:34 209.48 209.50 209.48 209.50 8.0K
13:35 209.49 209.54 209.46 209.54 15.5K
13:36 209.54 209.60 209.50 209.51 19.2K
13:37 209.51 209.52 209.49 209.51 7.0K
13:38 209.50 209.51 209.46 209.49 6.5K
13:39 209.49 209.55 209.49 209.53 4.1K
13:40 209.48 209.53 209.48 209.51 9.0K
13:41 209.56 209.57 209.50 209.50 19.9K
13:42 209.52 209.52 209.39 209.42 11.1K
13:43 209.41 209.50 209.41 209.45 8.1K
13:44 209.49 209.49 209.49 209.49 1.4K
13:45 209.45 209.53 209.45 209.52 7.3K
13:46 209.53 209.58 209.49 209.58 9.9K
13:47 209.59 209.63 209.58 209.61 9.8K
13:48 209.61 209.63 209.58 209.63 18.1K
13:49 209.65 209.71 209.65 209.71 8.7K
13:50 209.69 209.69 209.59 209.59 4.7K
13:51 209.60 209.60 209.56 209.56 8.7K
13:52 209.58 209.68 209.56 209.68 7.2K
13:53 209.67 209.69 209.62 209.64 10.7K
13:54 209.61 209.66 209.60 209.63 9.2K
13:55 209.66 209.76 209.66 209.76 17.4K
13:56 209.70 209.70 209.70 209.70 1.2K
13:57 209.70 209.70 209.62 209.68 8.9K
13:58 209.67 209.67 209.64 209.65 2.2K
13:59 209.63 209.70 209.63 209.70 3.9K
14:00 209.72 209.86 209.72 209.86 4.1K
14:01 209.88 209.91 209.85 209.91 4.2K
14:02 209.94 209.99 209.94 209.96 4.1K
14:03 209.99 210.04 209.97 210.04 13.2K
14:04 210.05 210.08 210.01 210.05 5.1K
14:05 210.08 210.09 210.02 210.04 6.4K
14:06 210.03 210.03 209.97 209.97 17.0K
14:07 209.93 210.04 209.93 210.02 16.1K
14:08 210.04 210.15 210.02 210.14 7.3K
14:09 210.14 210.14 210.08 210.12 7.6K
14:10 210.14 210.30 210.14 210.26 21.5K
14:11 210.30 210.35 210.29 210.33 10.4K
14:12 210.35 210.35 210.26 210.32 19.0K
14:13 210.30 210.30 210.22 210.22 27.9K
14:14 210.23 210.25 210.21 210.24 11.2K
14:15 210.25 210.26 210.18 210.18 17.7K
14:16 210.18 210.18 210.12 210.12 6.0K
14:17 210.14 210.15 210.08 210.11 15.9K
14:18 210.13 210.13 210.04 210.04 24.7K
14:19 210.06 210.06 209.95 209.95 14.0K
14:20 209.96 210.04 209.94 209.94 23.0K
14:21 209.89 209.97 209.89 209.94 8.7K
14:22 210.00 210.01 209.93 209.95 5.6K
14:23 209.99 210.01 209.96 209.99 6.4K
14:24 209.98 210.02 209.97 210.02 25.4K
14:25 210.01 210.06 210.00 210.05 23.2K
14:26 210.05 210.05 209.97 209.97 19.1K
14:27 209.93 209.94 209.84 209.89 14.2K
14:28 209.85 209.85 209.82 209.82 10.3K
14:29 209.82 209.82 209.77 209.78 19.4K
14:30 209.76 209.84 209.76 209.81 15.1K
14:31 209.81 209.81 209.76 209.76 9.1K
14:32 209.74 209.78 209.72 209.75 17.9K
14:33 209.76 209.89 209.76 209.89 19.2K
14:34 209.87 209.89 209.83 209.83 15.7K
14:35 209.87 209.93 209.87 209.93 9.4K
14:36 209.93 209.94 209.86 209.87 9.2K
14:37 209.90 209.96 209.90 209.96 6.2K
14:38 209.96 210.00 209.95 209.96 12.6K
14:39 209.93 209.98 209.93 209.97 4.9K
14:40 210.00 210.02 209.99 209.99 14.2K
14:41 209.96 210.10 209.96 210.10 16.3K
14:42 210.11 210.11 210.05 210.05 24.3K
14:43 210.04 210.07 210.02 210.03 22.8K
14:44 210.05 210.07 210.01 210.02 12.8K
14:45 210.00 210.01 209.96 210.01 17.7K
14:46 210.04 210.06 209.99 210.06 21.5K
14:47 210.06 210.07 210.02 210.04 19.0K
14:48 210.03 210.04 210.00 210.02 27.7K
14:49 210.03 210.04 209.95 209.95 21.5K
14:50 209.97 210.00 209.90 209.91 31.9K
14:51 209.90 209.91 209.65 209.65 23.7K
14:52 209.57 209.67 209.12 209.67 86.8K
14:53 209.57 209.70 209.35 209.35 10.9K
14:54 209.34 209.41 209.15 209.32 17.7K
14:55 209.30 209.56 209.27 209.54 11.7K
14:56 209.56 209.72 209.55 209.72 8.8K
14:57 209.68 209.74 209.65 209.73 12.0K
14:58 209.72 209.83 209.70 209.83 7.0K
14:59 209.77 209.88 209.77 209.82 8.2K
15:00 209.79 209.82 209.73 209.82 19.0K
15:01 209.84 209.98 209.82 209.95 22.1K
15:02 209.99 210.02 209.89 210.02 30.2K
15:03 210.00 210.07 209.97 210.07 16.9K
15:04 210.09 210.14 210.09 210.13 15.3K
15:05 210.11 210.14 210.09 210.10 19.8K
15:06 210.15 210.25 210.15 210.23 29.7K
15:07 210.23 210.35 210.23 210.30 31.0K
15:08 210.30 210.41 210.27 210.33 33.0K
15:09 210.36 210.43 210.34 210.40 20.9K
15:10 210.37 210.45 210.37 210.41 26.9K
15:11 210.44 210.44 210.35 210.36 20.3K
15:12 210.33 210.37 210.22 210.27 27.4K
15:13 210.25 210.34 210.08 210.08 70.8K
15:14 210.10 210.10 209.72 210.02 85.5K
15:15 210.06 210.06 209.77 209.77 29.7K
15:16 209.75 209.81 209.53 209.71 24.0K
15:17 209.64 209.66 209.45 209.45 25.3K
15:18 209.49 209.61 209.43 209.61 21.0K
15:19 209.61 209.62 209.44 209.58 30.0K
15:20 209.56 209.67 209.40 209.67 38.0K
15:21 209.67 209.69 209.56 209.56 22.4K
15:22 209.53 209.65 209.53 209.56 18.4K
15:23 209.56 209.57 209.50 209.56 19.2K
15:24 209.57 209.60 209.49 209.53 22.2K
15:25 209.57 209.61 209.48 209.50 21.5K
15:26 209.54 209.56 209.46 209.48 30.4K
15:27 209.47 209.58 209.44 209.51 29.3K
15:28 209.52 209.70 209.52 209.63 65.2K
15:29 209.66 209.70 209.61 209.65 11.8K
15:30 209.59 209.69 209.55 209.63 37.7K
15:31 209.65 209.65 209.45 209.51 39.9K
15:32 209.49 209.52 209.36 209.47 29.5K
15:33 209.48 209.53 209.44 209.47 34.4K
15:34 209.40 209.43 209.31 209.39 31.7K
15:35 209.40 209.40 209.24 209.24 27.4K
15:36 209.22 209.23 209.09 209.14 24.7K
15:37 209.11 209.22 209.08 209.22 22.8K
15:38 209.22 209.23 209.10 209.11 40.9K
15:39 209.13 209.13 209.02 209.06 22.4K
15:40 209.00 209.01 208.80 208.99 35.3K
15:41 208.96 209.01 208.84 208.89 18.6K
15:42 208.84 209.04 208.81 209.04 27.3K
15:43 209.07 209.07 208.91 208.92 34.4K
15:44 208.94 208.94 208.72 208.75 25.3K
15:45 208.74 208.74 208.62 208.71 36.6K
15:46 208.69 208.79 208.69 208.77 57.6K
15:47 208.81 208.91 208.77 208.91 71.0K
15:48 208.87 209.02 208.87 208.92 69.4K
15:49 208.89 208.89 208.71 208.71 30.0K
15:50 208.59 208.59 208.24 208.45 107.6K
15:51 208.43 208.51 208.39 208.49 102.6K
15:52 208.42 208.46 208.23 208.23 72.4K
15:53 208.21 208.23 208.11 208.11 97.1K
15:54 207.93 208.16 207.77 208.14 202.3K
15:55 207.95 208.20 207.84 208.20 101.1K
15:56 208.27 208.45 208.27 208.37 85.6K
15:57 208.35 208.47 208.26 208.29 48.9K
15:58 208.26 208.36 208.23 208.25 78.4K
15:59 208.16 208.44 208.16 208.24 367.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available