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
09:30 212.99 213.09 212.78 212.91 147.3K
09:31 212.76 212.86 212.39 212.39 12.7K
09:32 212.37 212.37 211.89 211.89 20.2K
09:33 211.88 212.44 211.88 212.36 19.4K
09:34 212.33 212.44 212.12 212.12 22.9K
09:35 212.08 212.16 211.88 211.88 25.3K
09:36 211.88 211.88 211.47 211.54 34.6K
09:37 211.55 211.81 211.31 211.52 37.6K
09:38 211.39 211.52 211.35 211.41 33.9K
09:39 211.32 211.53 211.20 211.20 12.5K
09:40 211.14 211.51 211.14 211.50 24.8K
09:41 211.50 211.50 211.05 211.14 25.8K
09:42 211.14 211.14 211.00 211.08 9.0K
09:43 211.26 211.29 211.05 211.05 12.5K
09:44 211.16 211.16 210.75 210.83 13.6K
09:45 210.81 211.04 210.69 211.04 15.8K
09:46 211.11 211.25 210.86 210.86 12.9K
09:47 210.79 210.89 210.65 210.79 13.5K
09:48 210.74 210.75 210.39 210.57 17.5K
09:49 210.56 210.64 210.26 210.26 14.3K
09:50 210.39 210.72 210.39 210.70 19.8K
09:51 210.55 210.61 210.34 210.61 20.1K
09:52 210.63 210.91 210.62 210.82 14.6K
09:53 210.91 211.06 210.82 210.92 16.5K
09:54 210.95 211.05 210.93 211.02 16.4K
09:55 211.06 211.07 210.95 211.03 7.5K
09:56 211.06 211.06 210.53 210.53 26.7K
09:57 210.33 210.51 210.29 210.45 9.2K
09:58 210.37 210.43 210.27 210.43 8.8K
09:59 210.45 210.62 210.38 210.61 3.5K
10:00 210.52 210.62 210.45 210.62 15.3K
10:01 210.61 210.79 210.47 210.64 14.9K
10:02 210.76 211.05 210.76 210.99 12.1K
10:03 211.06 211.06 210.72 210.78 11.3K
10:04 210.70 210.74 210.42 210.42 8.5K
10:05 210.27 210.27 209.83 209.89 19.9K
10:06 209.75 209.75 209.31 209.34 200.9K
10:07 209.08 209.08 208.69 208.70 48.2K
10:08 208.67 209.03 208.67 208.90 21.0K
10:09 208.90 208.90 208.62 208.67 25.6K
10:10 208.66 209.00 208.66 208.81 28.1K
10:11 208.82 208.82 208.48 208.49 29.7K
10:12 208.53 208.72 208.45 208.58 16.8K
10:13 208.57 208.75 208.48 208.70 15.6K
10:14 208.70 209.10 208.70 209.10 39.1K
10:15 209.10 209.18 208.95 209.08 22.8K
10:16 209.13 209.17 208.94 209.01 11.0K
10:17 209.02 209.12 208.71 208.71 18.1K
10:18 208.65 208.78 208.56 208.60 5.9K
10:19 208.61 208.61 208.40 208.58 6.7K
10:20 208.67 208.67 208.51 208.63 10.1K
10:21 208.55 208.55 208.25 208.43 11.6K
10:22 208.63 208.72 208.46 208.72 13.6K
10:23 208.75 208.75 208.69 208.70 3.1K
10:24 208.90 208.90 208.73 208.73 2.8K
10:25 208.90 209.11 208.86 209.01 10.3K
10:26 209.08 209.22 209.05 209.22 7.5K
10:27 209.27 209.39 209.20 209.38 21.1K
10:28 209.39 209.39 209.25 209.25 42.3K
10:29 209.34 209.38 209.24 209.37 40.4K
10:30 209.32 209.35 209.18 209.25 8.3K
10:31 209.20 209.34 209.17 209.34 13.4K
10:32 209.32 209.36 209.11 209.30 12.2K
10:33 209.24 209.31 208.91 208.91 11.5K
10:34 208.85 209.01 208.85 208.86 6.6K
10:35 208.92 209.13 208.92 209.02 18.0K
10:36 209.04 209.19 209.04 209.13 9.4K
10:37 209.15 209.18 209.09 209.15 4.9K
10:38 209.38 209.38 209.23 209.23 7.7K
10:39 209.20 209.33 209.20 209.32 2.9K
10:40 209.34 209.34 209.18 209.18 5.3K
10:41 209.18 209.18 209.01 209.02 9.0K
10:42 208.95 209.19 208.95 209.14 8.4K
10:43 209.11 209.34 209.11 209.34 9.9K
10:44 209.27 209.37 209.23 209.37 9.4K
10:45 209.37 209.59 209.27 209.59 11.9K
10:46 209.66 209.66 209.45 209.54 11.8K
10:47 209.51 209.64 209.51 209.64 3.4K
10:48 209.68 209.69 209.61 209.69 5.2K
10:49 209.76 209.76 209.66 209.74 9.5K
10:50 209.73 209.78 209.61 209.70 10.7K
10:51 209.69 209.84 209.69 209.84 13.5K
10:52 209.81 210.18 209.81 210.18 15.0K
10:53 210.18 210.32 210.16 210.32 11.9K
10:54 210.33 210.38 210.24 210.28 17.5K
10:55 210.26 210.37 210.24 210.33 17.6K
10:56 210.30 210.47 210.30 210.44 12.1K
10:57 210.51 210.55 210.35 210.35 15.3K
10:58 210.39 210.57 210.37 210.57 14.0K
10:59 210.50 210.56 210.48 210.55 10.7K
11:00 210.52 210.55 210.38 210.52 11.0K
11:01 210.53 210.53 210.14 210.17 53.8K
11:02 210.28 210.29 210.23 210.26 17.2K
11:03 210.28 210.30 209.97 210.03 30.1K
11:04 209.97 210.12 209.86 210.08 23.5K
11:05 210.11 210.23 210.08 210.11 26.0K
11:06 210.18 210.20 210.14 210.18 31.2K
11:07 210.13 210.13 209.92 209.93 13.0K
11:08 209.97 209.97 209.81 209.86 29.0K
11:09 209.88 210.05 209.85 209.91 45.4K
11:10 209.90 210.14 209.83 210.14 18.9K
11:11 210.12 210.19 210.07 210.08 29.7K
11:12 210.17 210.26 210.09 210.09 17.5K
11:13 210.12 210.14 209.94 209.99 20.1K
11:14 209.94 209.94 209.74 209.74 22.1K
11:15 209.72 209.98 209.71 209.95 29.0K
11:16 209.91 209.96 209.84 209.96 14.1K
11:17 209.90 209.94 209.81 209.94 7.2K
11:18 209.88 209.98 209.86 209.98 7.4K
11:19 210.03 210.11 209.89 209.89 12.2K
11:20 209.91 210.09 209.88 210.09 20.2K
11:21 210.07 210.23 210.06 210.23 13.0K
11:22 210.19 210.19 210.10 210.10 8.5K
11:23 210.15 210.20 210.12 210.15 9.0K
11:24 210.16 210.24 210.16 210.20 8.6K
11:25 210.12 210.26 210.12 210.26 9.3K
11:26 210.26 210.36 210.22 210.36 8.1K
11:27 210.38 210.38 210.28 210.38 10.8K
11:28 210.35 210.51 210.35 210.48 10.0K
11:29 210.49 210.54 210.38 210.38 6.1K
11:30 210.37 210.45 210.25 210.25 33.8K
11:31 210.24 210.24 210.10 210.11 13.8K
11:32 210.11 210.16 209.90 209.90 9.4K
11:33 209.95 209.95 209.77 209.77 9.3K
11:34 209.75 209.82 209.62 209.82 28.3K
11:35 209.75 210.02 209.75 210.02 27.3K
11:36 210.04 210.15 209.96 210.10 19.5K
11:37 209.98 210.01 209.85 209.89 14.0K
11:38 209.92 209.92 209.75 209.75 8.6K
11:39 209.73 209.80 209.71 209.78 14.4K
11:40 209.68 209.83 209.66 209.80 12.0K
11:41 209.85 209.93 209.81 209.84 10.4K
11:42 209.87 209.98 209.87 209.91 7.3K
11:43 209.95 209.96 209.86 209.86 8.1K
11:44 209.89 209.91 209.87 209.91 7.7K
11:45 209.87 209.91 209.70 209.75 7.2K
11:46 209.82 210.05 209.82 210.05 14.8K
11:47 210.06 210.09 209.95 209.98 10.6K
11:48 209.92 209.92 209.85 209.88 10.7K
11:49 209.80 209.80 209.73 209.73 7.7K
11:50 209.74 210.01 209.74 210.01 12.1K
11:51 210.02 210.08 210.00 210.00 14.8K
11:52 210.06 210.11 210.03 210.07 7.0K
11:53 210.11 210.11 209.97 209.98 8.1K
11:54 210.00 210.12 209.88 209.88 11.9K
11:55 209.88 209.91 209.83 209.85 10.5K
11:56 209.92 209.95 209.77 209.77 3.6K
11:57 209.76 209.77 209.05 209.05 29.3K
11:58 209.02 209.02 208.74 208.74 19.2K
11:59 208.63 208.75 208.54 208.73 14.2K
12:00 208.61 208.73 208.20 208.38 35.0K
12:01 208.35 208.68 208.35 208.57 21.0K
12:02 208.53 208.59 208.38 208.44 13.1K
12:03 208.45 208.65 208.43 208.64 17.4K
12:04 208.58 208.81 208.58 208.66 17.0K
12:05 208.72 208.88 208.62 208.88 13.0K
12:06 208.80 208.90 208.71 208.90 10.1K
12:07 208.92 208.92 208.75 208.84 14.9K
12:08 208.86 208.87 208.70 208.71 11.2K
12:09 208.77 208.88 208.77 208.87 8.0K
12:10 208.90 209.04 208.88 209.04 35.1K
12:11 209.09 209.27 209.09 209.15 21.9K
12:12 209.17 209.21 209.11 209.17 21.9K
12:13 209.21 209.25 208.96 208.97 38.0K
12:14 209.00 209.27 209.00 209.27 16.3K
12:15 209.30 209.39 209.27 209.33 30.9K
12:16 209.33 209.47 209.28 209.47 13.1K
12:17 209.51 209.53 209.30 209.30 10.4K
12:18 209.28 209.39 209.24 209.34 10.3K
12:19 209.40 209.43 209.34 209.38 8.0K
12:20 209.38 209.44 209.28 209.30 18.5K
12:21 209.34 209.41 209.22 209.30 9.8K
12:22 209.28 209.36 209.11 209.23 16.5K
12:23 209.24 209.32 209.24 209.28 15.4K
12:24 209.35 209.38 209.32 209.32 8.8K
12:25 209.27 209.34 209.22 209.25 21.0K
12:26 209.32 209.34 209.26 209.26 4.4K
12:27 209.31 209.31 209.22 209.24 8.5K
12:28 209.21 209.43 209.20 209.42 16.2K
12:29 209.46 209.46 209.33 209.33 12.0K
12:30 209.29 209.48 209.29 209.47 19.6K
12:31 209.46 209.54 209.44 209.44 6.3K
12:32 209.40 209.42 209.40 209.40 1.6K
12:33 209.33 209.35 209.22 209.22 11.2K
12:34 209.24 209.38 209.19 209.37 8.8K
12:35 209.35 209.43 209.30 209.39 12.7K
12:36 209.43 209.62 209.42 209.51 30.1K
12:37 209.56 209.56 209.35 209.41 19.7K
12:38 209.34 209.40 209.34 209.39 4.7K
12:39 209.43 209.46 209.38 209.44 7.0K
12:40 209.46 209.57 209.46 209.55 7.3K
12:41 209.58 209.61 209.52 209.58 5.2K
12:42 209.59 209.69 209.45 209.49 13.8K
12:43 209.48 209.55 209.42 209.54 24.1K
12:44 209.53 209.65 209.53 209.57 5.1K
12:45 209.60 209.73 209.59 209.66 8.7K
12:46 209.66 209.67 209.55 209.61 6.7K
12:47 209.67 209.67 209.57 209.63 7.6K
12:48 209.60 209.64 209.52 209.52 9.6K
12:49 209.51 209.57 209.48 209.49 22.6K
12:50 209.47 209.53 209.47 209.50 10.5K
12:51 209.53 209.53 209.44 209.46 9.6K
12:52 209.40 209.64 209.40 209.62 21.0K
12:53 209.64 209.64 209.53 209.62 4.7K
12:54 209.59 209.65 209.56 209.64 5.4K
12:55 209.60 209.63 209.57 209.58 12.0K
12:56 209.53 209.56 209.49 209.53 6.0K
12:57 209.55 209.88 209.55 209.87 24.9K
12:58 209.94 209.94 209.87 209.88 5.4K
12:59 209.90 209.92 209.79 209.79 6.2K
13:00 209.74 209.83 209.74 209.83 8.4K
13:01 209.86 209.90 209.80 209.86 7.7K
13:02 210.02 210.03 209.92 209.93 35.0K
13:03 209.90 209.92 209.79 209.82 34.5K
13:04 209.78 209.83 209.73 209.75 21.2K
13:05 209.75 209.80 209.75 209.79 15.0K
13:06 209.78 209.82 209.65 209.65 17.1K
13:07 209.66 209.80 209.60 209.79 19.4K
13:08 209.81 209.89 209.78 209.87 9.8K
13:09 209.86 209.86 209.70 209.75 12.2K
13:10 209.76 209.84 209.71 209.81 12.8K
13:11 209.86 209.88 209.75 209.75 12.7K
13:12 209.79 209.81 209.75 209.76 17.5K
13:13 209.75 209.77 209.66 209.66 67.0K
13:14 209.69 209.69 209.58 209.64 10.0K
13:15 209.70 209.70 209.53 209.53 14.1K
13:16 209.51 209.57 209.47 209.55 15.9K
13:17 209.52 209.52 209.22 209.31 25.8K
13:18 209.29 209.34 209.24 209.34 47.3K
13:19 209.33 209.33 209.06 209.14 12.9K
13:20 209.24 209.24 209.00 209.02 32.5K
13:21 209.09 209.23 208.97 209.23 25.1K
13:22 209.23 209.24 208.95 209.00 12.5K
13:23 208.97 209.01 208.87 208.88 9.3K
13:24 208.84 208.91 208.83 208.87 10.7K
13:25 208.91 208.92 208.78 208.78 16.3K
13:26 208.73 208.89 208.64 208.88 15.1K
13:27 208.82 208.90 208.82 208.90 23.0K
13:28 208.96 208.96 208.76 208.76 43.8K
13:29 208.77 208.94 208.77 208.88 13.2K
13:30 208.85 209.06 208.82 209.06 43.6K
13:31 209.08 209.20 209.00 209.18 17.8K
13:32 209.17 209.17 209.05 209.12 9.8K
13:33 209.11 209.19 209.09 209.10 4.1K
13:34 209.11 209.14 209.05 209.14 17.8K
13:35 209.15 209.23 209.09 209.22 10.1K
13:36 209.27 209.27 208.84 208.84 14.7K
13:37 208.84 208.91 208.74 208.85 13.5K
13:38 208.86 208.87 208.77 208.77 8.9K
13:39 208.79 208.88 208.78 208.88 12.3K
13:40 208.78 208.95 208.78 208.94 17.0K
13:41 209.00 209.11 208.98 209.11 12.2K
13:42 209.10 209.10 208.94 208.94 9.1K
13:43 208.96 209.04 208.88 208.88 12.1K
13:44 208.94 208.97 208.85 208.86 19.2K
13:45 208.85 209.03 208.84 209.02 17.9K
13:46 208.94 208.94 208.82 208.92 14.3K
13:47 208.92 208.94 208.83 208.83 12.0K
13:48 208.86 208.86 208.59 208.59 32.8K
13:49 208.49 208.49 208.30 208.32 20.2K
13:50 208.43 208.49 208.37 208.49 10.3K
13:51 208.54 208.70 208.48 208.66 33.5K
13:52 208.66 208.75 208.65 208.71 18.7K
13:53 208.71 208.80 208.65 208.79 21.2K
13:54 208.75 208.80 208.65 208.65 21.7K
13:55 208.67 208.71 208.50 208.67 25.6K
13:56 208.66 208.66 208.51 208.52 30.0K
13:57 208.51 208.56 208.44 208.47 12.5K
13:58 208.51 208.58 208.51 208.52 30.7K
13:59 208.55 208.55 208.39 208.39 29.0K
14:00 208.48 208.62 208.45 208.49 45.0K
14:01 208.58 208.58 208.38 208.38 63.2K
14:02 208.45 208.52 208.44 208.45 14.5K
14:03 208.42 208.52 208.38 208.47 22.3K
14:04 208.48 208.59 208.48 208.59 22.1K
14:05 208.61 208.73 208.55 208.73 28.1K
14:06 208.73 208.84 208.70 208.81 33.3K
14:07 208.88 208.91 208.83 208.83 27.4K
14:08 208.88 208.96 208.86 208.88 19.3K
14:09 208.89 208.89 208.77 208.81 31.5K
14:10 208.82 208.85 208.72 208.74 26.2K
14:11 208.75 208.83 208.73 208.81 16.4K
14:12 208.80 208.80 208.70 208.74 23.6K
14:13 208.72 208.93 208.67 208.93 26.0K
14:14 208.95 209.00 208.94 208.95 23.4K
14:15 208.96 208.99 208.87 208.90 33.5K
14:16 208.93 208.98 208.78 208.78 20.4K
14:17 208.71 208.73 208.61 208.62 12.4K
14:18 208.61 208.61 208.38 208.47 12.0K
14:19 208.44 208.45 208.38 208.38 6.8K
14:20 208.36 208.36 208.09 208.18 39.2K
14:21 208.15 208.15 207.99 208.00 23.5K
14:22 207.99 208.04 207.86 207.96 21.7K
14:23 208.11 208.15 208.06 208.13 21.0K
14:24 208.07 208.07 207.81 207.83 20.6K
14:25 207.85 207.96 207.84 207.94 24.9K
14:26 208.03 208.08 207.94 208.07 24.4K
14:27 208.09 208.09 207.76 207.76 14.7K
14:28 207.80 208.01 207.80 208.01 29.1K
14:29 207.93 208.05 207.93 208.01 32.7K
14:30 208.09 208.21 208.08 208.21 25.8K
14:31 208.24 208.32 208.17 208.27 18.9K
14:32 208.34 208.41 208.29 208.41 10.4K
14:33 208.39 208.40 208.34 208.40 9.2K
14:34 208.43 208.47 208.40 208.43 17.1K
14:35 208.48 208.54 208.45 208.54 10.8K
14:36 208.55 208.63 208.53 208.63 24.3K
14:37 208.62 208.65 208.56 208.65 19.7K
14:38 208.61 208.61 208.48 208.50 18.8K
14:39 208.53 208.61 208.53 208.59 17.1K
14:40 208.54 208.54 208.45 208.50 10.8K
14:41 208.53 208.58 208.37 208.37 21.4K
14:42 208.41 208.47 208.36 208.47 19.3K
14:43 208.46 208.51 208.46 208.50 8.2K
14:44 208.55 208.60 208.53 208.53 13.4K
14:45 208.56 208.71 208.56 208.71 19.9K
14:46 208.69 208.75 208.67 208.67 19.2K
14:47 208.64 208.66 208.53 208.61 26.5K
14:48 208.58 208.58 208.44 208.50 24.2K
14:49 208.49 208.50 208.47 208.48 13.8K
14:50 208.48 208.68 208.48 208.63 33.2K
14:51 208.65 208.68 208.60 208.64 16.9K
14:52 208.63 208.79 208.63 208.77 17.1K
14:53 208.78 208.80 208.71 208.73 22.2K
14:54 208.75 208.75 208.69 208.73 15.1K
14:55 208.68 208.81 208.68 208.79 13.7K
14:56 208.80 208.80 208.73 208.73 13.2K
14:57 208.72 208.72 208.50 208.50 12.7K
14:58 208.49 208.53 208.22 208.26 63.4K
14:59 208.22 208.25 208.09 208.25 25.3K
15:00 208.23 208.42 208.14 208.36 13.4K
15:01 208.39 208.46 208.30 208.34 18.2K
15:02 208.35 208.45 208.35 208.40 14.7K
15:03 208.38 208.42 208.34 208.40 18.9K
15:04 208.42 208.56 208.42 208.52 6.4K
15:05 208.55 208.56 208.40 208.56 26.0K
15:06 208.55 208.57 208.22 208.23 58.8K
15:07 208.19 208.25 208.04 208.19 23.0K
15:08 208.14 208.18 208.02 208.11 17.3K
15:09 208.10 208.20 208.10 208.20 7.8K
15:10 208.21 208.22 208.07 208.10 9.1K
15:11 208.04 208.09 207.99 208.05 52.0K
15:12 208.12 208.27 208.07 208.07 37.6K
15:13 208.10 208.23 207.99 208.20 29.1K
15:14 208.20 208.21 208.05 208.05 12.7K
15:15 208.02 208.04 207.91 208.00 56.7K
15:16 208.01 208.09 207.94 208.05 10.5K
15:17 208.09 208.12 208.04 208.09 9.9K
15:18 208.13 208.22 208.11 208.18 11.5K
15:19 208.24 208.30 208.20 208.20 13.6K
15:20 208.22 208.41 208.22 208.41 26.6K
15:21 208.41 208.46 208.40 208.43 14.5K
15:22 208.43 208.43 208.36 208.41 18.5K
15:23 208.41 208.64 208.40 208.64 26.4K
15:24 208.62 208.69 208.55 208.58 19.4K
15:25 208.59 208.69 208.56 208.69 16.6K
15:26 208.72 208.72 208.53 208.56 31.3K
15:27 208.57 208.57 208.37 208.37 17.4K
15:28 208.37 208.38 208.32 208.38 18.2K
15:29 208.32 208.38 208.32 208.36 13.3K
15:30 208.37 208.48 208.33 208.45 27.2K
15:31 208.47 208.51 208.42 208.42 15.3K
15:32 208.37 208.39 208.29 208.36 16.3K
15:33 208.39 208.47 208.35 208.45 18.0K
15:34 208.46 208.48 208.42 208.48 19.8K
15:35 208.47 208.51 208.41 208.43 16.9K
15:36 208.40 208.47 208.33 208.40 29.9K
15:37 208.44 208.47 208.29 208.35 31.8K
15:38 208.33 208.40 208.29 208.40 16.4K
15:39 208.37 208.43 208.32 208.34 32.2K
15:40 208.37 208.60 208.37 208.56 38.1K
15:41 208.54 208.61 208.48 208.60 34.4K
15:42 208.59 208.62 208.53 208.58 28.1K
15:43 208.56 208.59 208.44 208.44 31.8K
15:44 208.46 208.47 208.37 208.38 18.4K
15:45 208.37 208.59 208.37 208.59 46.9K
15:46 208.58 208.64 208.56 208.63 37.1K
15:47 208.67 208.67 208.51 208.65 76.5K
15:48 208.67 208.84 208.58 208.60 90.0K
15:49 208.53 208.71 208.49 208.70 50.6K
15:50 209.13 209.13 208.97 209.00 199.9K
15:51 209.00 209.00 208.68 208.80 120.9K
15:52 208.81 208.84 208.62 208.71 102.6K
15:53 208.74 208.74 208.47 208.48 56.5K
15:54 208.50 208.64 208.43 208.64 88.1K
15:55 208.79 208.83 208.60 208.67 109.3K
15:56 208.65 208.89 208.65 208.85 56.4K
15:57 208.92 209.05 208.83 209.02 93.0K
15:58 209.08 209.17 209.08 209.08 144.8K
15:59 209.02 209.09 208.85 209.09 271.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available