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
09:30 243.15 243.61 242.87 243.61 275.4K
09:31 243.86 244.00 243.60 243.60 22.0K
09:32 243.72 243.85 243.17 243.28 21.1K
09:33 243.51 243.51 243.10 243.23 18.4K
09:34 243.16 243.38 243.00 243.05 17.7K
09:35 243.09 243.77 243.09 243.63 29.2K
09:36 243.70 243.74 243.56 243.56 12.1K
09:37 243.58 243.58 243.37 243.51 16.1K
09:38 243.53 243.60 243.37 243.43 13.1K
09:39 243.38 243.40 243.04 243.20 11.9K
09:40 243.18 243.20 242.92 242.98 13.2K
09:41 242.90 242.93 242.76 242.93 20.0K
09:42 242.93 243.27 242.93 243.17 11.3K
09:43 243.23 243.38 243.19 243.22 3.9K
09:44 243.28 243.30 243.15 243.30 9.3K
09:45 243.40 243.40 243.12 243.15 7.9K
09:46 243.26 243.26 242.97 243.03 5.6K
09:47 243.15 243.26 243.12 243.24 5.1K
09:48 243.29 243.29 242.81 242.81 9.9K
09:49 242.82 242.88 242.77 242.77 14.7K
09:50 242.84 242.97 242.84 242.97 8.4K
09:51 242.87 243.22 242.77 243.16 24.0K
09:52 243.06 243.13 242.97 243.04 7.7K
09:53 243.06 243.12 242.92 243.06 15.0K
09:54 243.01 243.10 242.96 242.97 6.0K
09:55 242.99 243.11 242.91 243.10 19.8K
09:56 243.10 243.11 242.72 242.79 22.0K
09:57 242.92 243.06 242.83 243.06 7.2K
09:58 243.08 243.08 242.93 242.95 3.3K
09:59 242.94 243.07 242.94 243.03 5.3K
10:00 243.08 243.30 243.07 243.20 8.7K
10:01 243.30 243.30 243.18 243.21 4.0K
10:02 243.36 243.60 243.36 243.56 18.9K
10:03 243.50 243.58 243.44 243.58 15.8K
10:04 243.60 243.60 243.48 243.56 22.9K
10:05 243.56 243.73 243.56 243.73 26.1K
10:06 243.71 243.76 243.67 243.76 19.0K
10:07 243.72 243.85 243.72 243.72 21.0K
10:08 243.78 243.78 243.58 243.59 23.6K
10:09 243.49 243.69 243.48 243.69 15.7K
10:10 243.79 243.79 243.60 243.62 14.9K
10:11 243.56 243.63 243.50 243.62 26.4K
10:12 243.65 243.79 243.65 243.79 8.8K
10:13 243.81 243.94 243.78 243.85 10.8K
10:14 243.88 243.88 243.72 243.77 10.3K
10:15 243.81 243.81 243.51 243.66 23.0K
10:16 243.65 243.65 243.51 243.55 11.9K
10:17 243.56 243.56 243.40 243.45 14.7K
10:18 243.54 243.58 243.51 243.51 7.8K
10:19 243.48 243.64 243.38 243.64 7.1K
10:20 243.67 243.75 243.62 243.75 8.8K
10:21 243.77 243.87 243.77 243.83 12.3K
10:22 243.87 243.93 243.83 243.93 9.8K
10:23 243.96 244.08 243.96 244.08 16.2K
10:24 244.12 244.12 244.06 244.10 14.1K
10:25 244.10 244.12 243.95 243.95 28.3K
10:26 243.90 244.00 243.90 243.97 10.8K
10:27 243.96 243.96 243.90 243.90 9.8K
10:28 243.92 243.95 243.88 243.95 6.5K
10:29 243.91 243.99 243.89 243.90 8.3K
10:30 243.83 243.84 243.71 243.75 16.7K
10:31 243.78 243.83 243.69 243.69 12.6K
10:32 243.77 243.77 243.50 243.55 11.9K
10:33 243.40 243.40 243.35 243.35 4.2K
10:34 243.35 243.37 243.22 243.37 5.8K
10:35 243.47 243.52 243.39 243.39 7.7K
10:36 243.49 243.62 243.39 243.62 11.1K
10:37 243.63 243.63 243.63 243.63 2.6K
10:38 243.60 243.61 243.57 243.58 11.7K
10:39 243.55 243.55 243.42 243.42 7.9K
10:40 243.43 243.48 243.36 243.48 10.1K
10:41 243.41 243.47 243.38 243.40 10.6K
10:42 243.39 243.39 243.29 243.29 3.3K
10:43 243.31 243.39 243.31 243.37 6.9K
10:44 243.45 243.45 243.33 243.33 2.9K
10:45 243.45 243.57 243.44 243.46 5.2K
10:46 243.48 243.48 243.34 243.36 11.4K
10:47 243.40 243.40 243.30 243.30 7.1K
10:48 243.33 243.37 243.31 243.37 9.4K
10:49 243.36 243.36 243.20 243.21 20.1K
10:50 243.20 243.33 243.18 243.31 13.5K
10:51 243.34 243.34 243.14 243.17 15.1K
10:52 243.10 243.19 243.10 243.19 23.4K
10:53 243.23 243.23 243.23 243.23 2.9K
10:54 243.28 243.33 243.28 243.30 5.8K
10:55 243.40 243.40 243.37 243.37 7.6K
10:56 243.35 243.38 243.29 243.37 11.0K
10:57 243.36 243.38 243.33 243.36 7.8K
10:58 243.30 243.30 243.21 243.30 7.6K
10:59 243.34 243.34 243.30 243.30 3.5K
11:00 243.31 243.41 243.31 243.41 11.4K
11:01 243.13 243.26 243.13 243.26 5.1K
11:02 243.27 243.31 243.27 243.31 5.1K
11:03 243.25 243.25 243.24 243.24 2.0K
11:04 243.27 243.28 243.20 243.23 10.7K
11:05 243.27 243.31 243.27 243.27 7.8K
11:06 243.32 243.38 243.32 243.38 6.3K
11:07 243.49 243.53 243.45 243.45 31.9K
11:08 243.46 243.54 243.41 243.41 44.6K
11:09 243.43 243.43 243.09 243.12 13.6K
11:10 243.03 243.15 243.03 243.15 41.0K
11:11 243.12 243.23 243.12 243.23 14.4K
11:12 243.24 243.26 243.22 243.24 26.8K
11:13 243.28 243.33 243.28 243.33 10.9K
11:14 243.37 243.46 243.35 243.46 30.1K
11:15 243.46 243.46 243.40 243.42 40.6K
11:16 243.38 243.45 243.33 243.45 23.9K
11:17 243.44 243.49 243.44 243.49 15.7K
11:18 243.52 243.54 243.32 243.41 17.9K
11:19 243.46 243.51 243.44 243.49 7.1K
11:20 243.35 243.46 243.35 243.41 25.4K
11:21 243.43 243.44 243.38 243.41 18.5K
11:22 243.42 243.48 243.38 243.44 10.4K
11:23 243.45 243.45 243.38 243.38 11.3K
11:24 243.53 243.55 243.53 243.55 5.2K
11:25 243.52 243.74 243.52 243.69 23.0K
11:26 243.68 243.70 243.53 243.57 20.5K
11:27 243.50 243.50 243.42 243.45 13.6K
11:28 243.44 243.58 243.44 243.55 9.8K
11:29 243.58 243.74 243.58 243.74 6.1K
11:30 243.75 243.91 243.75 243.91 15.7K
11:31 243.99 244.07 243.99 244.07 9.4K
11:32 244.03 244.03 243.85 243.85 40.7K
11:33 243.88 243.93 243.88 243.91 8.2K
11:34 243.87 243.87 243.76 243.77 17.8K
11:35 243.76 243.97 243.74 243.97 11.0K
11:36 244.01 244.02 243.94 243.94 15.5K
11:37 243.94 243.99 243.93 243.99 6.0K
11:38 244.02 244.09 243.99 244.09 12.9K
11:39 244.08 244.11 243.95 243.97 12.2K
11:40 244.00 244.04 244.00 244.04 5.2K
11:41 244.05 244.13 244.05 244.12 7.3K
11:42 244.09 244.18 244.09 244.17 9.7K
11:43 244.10 244.10 244.02 244.02 9.4K
11:44 243.96 243.99 243.96 243.99 4.0K
11:45 244.04 244.04 243.79 243.85 8.0K
11:46 243.81 243.84 243.76 243.78 7.5K
11:47 243.74 243.81 243.74 243.81 2.4K
11:48 243.80 243.88 243.80 243.88 5.6K
11:49 243.93 243.93 243.89 243.89 7.9K
11:50 243.87 243.92 243.84 243.86 6.7K
11:51 243.82 243.82 243.72 243.78 8.2K
11:52 243.78 243.78 243.74 243.75 9.9K
11:53 243.72 243.75 243.68 243.70 7.4K
11:54 243.69 243.69 243.62 243.64 9.0K
11:55 243.65 243.69 243.65 243.65 7.4K
11:56 243.63 243.65 243.58 243.65 10.0K
11:57 243.59 243.59 243.58 243.59 6.1K
11:58 243.57 243.63 243.57 243.59 12.3K
11:59 243.61 243.61 243.52 243.55 8.8K
12:00 243.59 243.65 243.57 243.63 12.7K
12:01 243.62 243.65 243.59 243.62 11.4K
12:02 243.63 243.74 243.63 243.73 6.1K
12:03 243.74 243.75 243.69 243.75 6.3K
12:04 243.76 243.76 243.68 243.68 7.7K
12:05 243.71 243.74 243.70 243.72 6.8K
12:06 243.72 243.85 243.72 243.85 5.9K
12:07 243.83 243.86 243.79 243.85 8.0K
12:08 243.86 243.87 243.80 243.83 8.0K
12:09 243.84 243.89 243.83 243.85 18.8K
12:10 243.82 243.82 243.73 243.73 12.8K
12:11 243.72 243.76 243.72 243.76 5.6K
12:12 243.79 243.81 243.76 243.77 4.9K
12:13 243.81 243.82 243.75 243.75 8.6K
12:14 243.78 243.84 243.78 243.84 3.7K
12:15 243.82 243.82 243.65 243.65 13.8K
12:16 243.68 243.77 243.68 243.77 5.8K
12:17 243.77 243.77 243.71 243.72 4.0K
12:18 243.71 243.74 243.71 243.74 3.0K
12:19 243.74 243.74 243.67 243.68 5.8K
12:20 243.66 243.68 243.48 243.49 18.4K
12:21 243.50 243.52 243.47 243.47 6.1K
12:22 243.47 243.47 243.42 243.46 5.0K
12:23 243.42 243.44 243.41 243.42 5.3K
12:24 243.40 243.40 243.32 243.35 3.7K
12:25 243.38 243.46 243.34 243.46 7.1K
12:26 243.47 243.58 243.47 243.52 6.8K
12:27 243.53 243.56 243.53 243.56 3.3K
12:28 243.59 243.59 243.56 243.58 3.1K
12:29 243.57 243.57 243.42 243.45 7.6K
12:30 243.42 243.42 243.32 243.35 13.5K
12:31 243.32 243.35 243.28 243.32 13.5K
12:32 243.37 243.37 243.30 243.34 17.1K
12:33 243.35 243.41 243.33 243.40 10.3K
12:34 243.40 243.41 243.34 243.41 16.6K
12:35 243.41 243.41 243.34 243.38 8.3K
12:36 243.42 243.42 243.39 243.39 3.9K
12:37 243.38 243.42 243.32 243.42 13.2K
12:38 243.46 243.48 243.44 243.45 11.7K
12:39 243.47 243.48 243.39 243.39 6.5K
12:40 243.41 243.52 243.40 243.52 8.8K
12:41 243.57 243.59 243.56 243.57 17.7K
12:42 243.56 243.62 243.51 243.51 18.5K
12:43 243.46 243.48 243.36 243.36 12.7K
12:44 243.40 243.45 243.28 243.29 18.7K
12:45 243.30 243.32 243.26 243.31 17.7K
12:46 243.31 243.31 243.04 243.04 10.4K
12:47 243.02 243.02 242.86 242.88 9.8K
12:48 242.95 243.05 242.94 242.97 18.2K
12:49 242.94 242.94 242.84 242.84 13.7K
12:50 243.04 243.17 243.04 243.17 36.5K
12:51 243.18 243.18 243.03 243.04 31.0K
12:52 242.99 242.99 242.83 242.85 20.5K
12:53 242.87 242.97 242.75 242.97 21.7K
12:54 243.00 243.17 243.00 243.14 30.6K
12:55 243.21 243.27 243.09 243.26 31.1K
12:56 243.24 243.28 243.10 243.16 25.4K
12:57 243.17 243.27 243.15 243.17 21.1K
12:58 243.24 243.26 243.16 243.21 11.1K
12:59 243.18 243.39 243.18 243.39 41.3K
13:00 243.39 243.39 243.39 243.39 120.5K
15:59 243.34 243.34 243.34 243.34 8.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available