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
09:30 241.06 241.22 241.02 241.22 113.7K
09:31 241.19 241.19 240.54 240.68 18.1K
09:32 240.64 240.64 240.30 240.43 15.7K
09:33 240.29 240.42 240.11 240.18 5.1K
09:34 240.14 240.45 240.14 240.32 7.4K
09:35 240.30 241.05 240.23 240.99 20.3K
09:36 241.00 241.00 240.72 241.00 21.5K
09:37 241.02 241.21 241.02 241.09 18.0K
09:38 241.10 241.10 240.65 240.85 29.0K
09:39 240.84 240.90 240.72 240.79 15.0K
09:40 240.79 241.04 240.72 241.04 15.2K
09:41 241.10 241.34 241.07 241.34 17.0K
09:42 241.32 241.81 241.32 241.81 22.9K
09:43 241.89 241.96 241.72 241.82 28.0K
09:44 241.72 241.85 241.70 241.73 32.3K
09:45 241.74 241.85 241.69 241.79 44.5K
09:46 241.80 241.80 241.53 241.67 16.2K
09:47 241.62 241.88 241.62 241.87 16.2K
09:48 241.84 241.97 241.76 241.97 13.7K
09:49 242.01 242.07 241.86 241.95 22.4K
09:50 241.95 241.97 241.90 241.97 17.9K
09:51 241.97 241.97 241.80 241.97 21.2K
09:52 242.08 242.16 242.04 242.10 24.4K
09:53 242.12 242.17 241.96 241.98 88.7K
09:54 241.90 242.15 241.90 242.09 45.2K
09:55 242.04 242.06 241.97 242.05 44.7K
09:56 242.03 242.03 241.80 241.96 33.0K
09:57 241.93 241.93 241.46 241.51 21.5K
09:58 241.45 241.63 241.45 241.63 15.9K
09:59 241.59 241.69 241.42 241.50 21.7K
10:00 241.41 241.75 241.41 241.66 25.2K
10:01 241.56 241.79 241.56 241.73 18.7K
10:02 241.68 241.75 241.57 241.65 17.5K
10:03 241.62 241.62 241.45 241.56 17.8K
10:04 241.75 241.75 241.49 241.56 8.3K
10:05 241.64 241.64 241.17 241.27 48.7K
10:06 241.31 241.31 241.04 241.04 9.9K
10:07 240.96 241.14 240.96 241.04 15.5K
10:08 240.97 241.18 240.97 240.97 11.2K
10:09 240.97 241.15 240.97 241.15 12.9K
10:10 241.18 241.31 241.13 241.31 19.2K
10:11 241.37 241.50 241.24 241.37 17.9K
10:12 241.40 241.61 241.40 241.61 54.1K
10:13 241.61 241.61 241.53 241.54 27.2K
10:14 241.63 241.79 241.62 241.65 149.4K
10:15 241.69 241.76 241.66 241.70 19.9K
10:16 241.75 241.90 241.75 241.79 19.1K
10:17 241.81 241.81 241.69 241.69 11.9K
10:18 241.72 241.76 241.62 241.75 19.6K
10:19 241.68 241.80 241.65 241.80 12.2K
10:20 241.83 242.09 241.81 242.06 11.4K
10:21 242.04 242.18 241.96 242.06 20.7K
10:22 242.00 242.00 241.90 241.97 6.6K
10:23 242.02 242.09 241.98 241.98 15.0K
10:24 241.91 241.94 241.57 241.66 41.1K
10:25 241.62 241.72 241.49 241.49 29.8K
10:26 241.41 241.78 241.41 241.77 27.7K
10:27 241.86 242.08 241.81 242.04 18.2K
10:28 242.06 242.31 242.02 242.31 20.7K
10:29 242.28 242.42 242.23 242.42 15.4K
10:30 242.45 242.67 242.45 242.67 13.5K
10:31 242.70 242.94 242.70 242.91 28.3K
10:32 242.84 243.25 242.84 243.25 26.0K
10:33 243.25 243.34 243.18 243.20 47.8K
10:34 243.22 243.29 243.12 243.17 14.3K
10:35 243.12 243.21 243.08 243.17 14.4K
10:36 243.22 243.32 243.21 243.24 13.8K
10:37 243.30 243.45 243.30 243.45 9.4K
10:38 243.50 243.64 243.49 243.64 46.9K
10:39 243.54 243.57 243.44 243.57 16.8K
10:40 243.55 243.67 243.55 243.63 16.2K
10:41 243.62 243.62 243.24 243.24 52.4K
10:42 243.19 243.44 243.14 243.44 31.4K
10:43 243.47 243.57 243.47 243.53 20.6K
10:44 243.56 243.60 243.41 243.41 32.1K
10:45 243.45 243.47 242.93 243.08 77.2K
10:46 243.11 243.34 242.94 243.34 17.0K
10:47 243.32 243.52 243.32 243.35 9.9K
10:48 243.48 243.48 243.37 243.40 13.8K
10:49 243.55 243.65 243.51 243.64 12.4K
10:50 243.60 243.66 243.51 243.54 14.6K
10:51 243.66 243.75 243.61 243.62 25.9K
10:52 243.55 243.59 243.23 243.27 19.6K
10:53 243.12 243.43 243.12 243.34 16.9K
10:54 243.36 243.55 243.36 243.46 11.7K
10:55 243.52 243.58 243.33 243.33 13.7K
10:56 243.38 243.57 243.31 243.57 16.4K
10:57 243.58 243.62 243.41 243.57 16.8K
10:58 243.61 243.79 243.61 243.79 23.1K
10:59 243.99 244.20 243.99 244.16 15.9K
11:00 244.16 244.34 244.13 244.28 18.1K
11:01 244.27 244.53 244.24 244.46 39.3K
11:02 244.47 244.54 244.45 244.47 29.2K
11:03 244.50 244.57 244.45 244.57 39.4K
11:04 244.55 244.64 244.53 244.57 42.5K
11:05 244.60 244.92 244.60 244.92 51.7K
11:06 244.87 245.05 244.80 245.05 39.3K
11:07 245.05 245.25 245.05 245.25 35.4K
11:08 245.23 245.33 245.17 245.33 44.3K
11:09 245.34 245.34 245.11 245.11 25.2K
11:10 245.18 245.22 244.93 244.96 28.9K
11:11 244.94 245.13 244.89 245.12 29.2K
11:12 245.13 245.17 244.98 245.08 34.2K
11:13 245.13 245.13 245.08 245.11 19.9K
11:14 245.08 245.09 244.90 245.07 39.1K
11:15 245.08 245.23 245.08 245.23 31.3K
11:16 245.17 245.17 245.05 245.05 12.0K
11:17 245.08 245.12 244.84 244.84 17.6K
11:18 244.87 244.89 244.60 244.60 17.4K
11:19 244.59 244.62 244.38 244.40 25.3K
11:20 244.38 244.38 244.10 244.10 16.6K
11:21 244.08 244.08 243.84 243.89 22.8K
11:22 243.84 243.96 243.78 243.78 11.4K
11:23 243.80 243.83 243.67 243.79 21.4K
11:24 243.70 243.75 243.56 243.59 9.7K
11:25 243.67 243.67 243.49 243.65 24.6K
11:26 243.61 243.75 243.44 243.44 31.1K
11:27 243.54 243.70 243.54 243.70 14.3K
11:28 243.67 243.68 243.53 243.53 11.1K
11:29 243.42 243.53 243.36 243.43 9.8K
11:30 243.47 243.71 243.47 243.66 13.4K
11:31 243.76 243.91 243.67 243.91 8.8K
11:32 243.91 243.97 243.80 243.83 9.5K
11:33 243.80 243.94 243.80 243.84 6.8K
11:34 243.83 243.83 243.67 243.70 10.2K
11:35 243.67 243.79 243.64 243.66 23.1K
11:36 243.67 243.85 243.61 243.80 19.1K
11:37 243.82 243.83 243.67 243.70 12.0K
11:38 243.72 243.82 243.65 243.82 6.0K
11:39 243.83 243.90 243.76 243.90 12.4K
11:40 243.79 243.79 243.70 243.74 6.1K
11:41 243.70 243.74 243.61 243.61 9.5K
11:42 243.59 243.69 243.51 243.69 7.0K
11:43 243.69 243.74 243.61 243.63 10.1K
11:44 243.67 243.69 243.57 243.69 13.6K
11:45 243.71 243.76 243.65 243.66 10.5K
11:46 243.66 243.81 243.65 243.81 9.4K
11:47 243.79 243.83 243.79 243.83 3.4K
11:48 243.84 243.92 243.79 243.91 8.2K
11:49 243.89 243.97 243.89 243.97 4.1K
11:50 243.96 244.06 243.94 244.03 5.6K
11:51 243.98 243.98 243.71 243.72 8.3K
11:52 243.75 243.75 243.66 243.66 4.2K
11:53 243.69 243.69 243.56 243.60 9.8K
11:54 243.62 243.72 243.62 243.72 6.7K
11:55 243.68 243.76 243.65 243.76 9.4K
11:56 243.75 243.75 243.69 243.69 8.3K
11:57 243.72 243.73 243.65 243.67 4.9K
11:58 243.67 243.77 243.63 243.77 7.1K
11:59 243.75 243.75 243.65 243.65 9.8K
12:00 243.62 243.64 243.59 243.59 7.4K
12:01 243.63 243.80 243.63 243.73 9.3K
12:02 243.71 243.73 243.64 243.69 7.8K
12:03 243.67 243.74 243.65 243.74 9.8K
12:04 243.75 243.75 243.69 243.73 10.5K
12:05 243.63 243.63 243.55 243.55 10.4K
12:06 243.59 243.67 243.57 243.61 11.9K
12:07 243.68 243.71 243.56 243.56 15.1K
12:08 243.62 243.69 243.58 243.61 16.9K
12:09 243.60 243.64 243.55 243.60 12.0K
12:10 243.61 243.72 243.47 243.72 22.8K
12:11 243.73 243.77 243.58 243.58 17.4K
12:12 243.60 243.74 243.60 243.62 9.1K
12:13 243.63 243.73 243.62 243.73 9.1K
12:14 243.72 243.78 243.72 243.78 6.9K
12:15 243.80 243.80 243.70 243.70 22.8K
12:16 243.65 243.76 243.65 243.72 6.5K
12:17 243.75 243.77 243.72 243.77 17.9K
12:18 243.82 243.90 243.81 243.90 11.5K
12:19 243.92 243.95 243.90 243.90 5.8K
12:20 243.89 244.01 243.89 244.01 10.4K
12:21 243.99 244.14 243.95 244.14 10.6K
12:22 244.16 244.35 244.16 244.30 14.8K
12:23 244.38 244.49 244.38 244.42 8.2K
12:24 244.50 244.50 244.47 244.49 4.5K
12:25 244.50 244.53 244.48 244.50 10.1K
12:26 244.51 244.65 244.51 244.65 15.3K
12:27 244.68 244.73 244.54 244.56 7.9K
12:28 244.55 244.56 244.46 244.48 9.5K
12:29 244.43 244.43 244.38 244.39 5.5K
12:30 244.44 244.50 244.32 244.35 17.5K
12:31 244.44 244.51 244.44 244.44 9.7K
12:32 244.54 244.54 244.21 244.28 33.2K
12:33 244.26 244.29 244.09 244.26 14.3K
12:34 244.30 244.38 244.26 244.27 34.4K
12:35 244.24 244.24 243.77 243.91 32.5K
12:36 243.81 244.15 243.79 244.15 18.4K
12:37 244.15 244.20 244.08 244.08 8.1K
12:38 244.16 244.29 244.16 244.28 8.8K
12:39 244.28 244.28 244.12 244.14 9.0K
12:40 244.17 244.22 244.13 244.17 7.0K
12:41 244.21 244.26 244.19 244.26 9.1K
12:42 244.26 244.31 244.25 244.27 8.2K
12:43 244.27 244.39 244.27 244.36 19.5K
12:44 244.33 244.34 244.24 244.24 8.2K
12:45 244.23 244.23 244.07 244.10 9.8K
12:46 244.17 244.21 244.11 244.20 10.1K
12:47 244.36 244.36 244.33 244.34 5.7K
12:48 244.40 244.43 244.32 244.32 6.0K
12:49 244.37 244.40 244.33 244.35 6.7K
12:50 244.35 244.39 244.29 244.37 5.4K
12:51 244.43 244.46 244.40 244.43 8.0K
12:52 244.37 244.46 244.26 244.26 8.3K
12:53 244.21 244.27 244.21 244.23 5.6K
12:54 244.28 244.49 244.28 244.49 15.5K
12:55 244.50 244.54 244.25 244.25 30.8K
12:56 244.23 244.45 244.19 244.38 24.3K
12:57 244.27 244.38 244.12 244.34 18.4K
12:58 244.34 244.35 244.22 244.22 8.9K
12:59 244.23 244.26 244.18 244.23 7.3K
13:00 244.12 244.17 244.08 244.11 6.5K
13:01 244.25 244.38 244.25 244.28 10.5K
13:02 244.28 244.34 244.24 244.31 9.8K
13:03 244.34 244.46 244.31 244.46 13.0K
13:04 244.45 244.50 244.40 244.40 11.0K
13:05 244.39 244.46 244.31 244.45 15.2K
13:06 244.41 244.43 244.35 244.35 9.8K
13:07 244.34 244.39 244.28 244.39 9.8K
13:08 244.35 244.35 244.20 244.25 13.2K
13:09 244.31 244.35 244.22 244.22 9.2K
13:10 244.19 244.23 244.14 244.22 14.5K
13:11 244.28 244.28 244.16 244.17 14.6K
13:12 244.18 244.18 244.13 244.17 8.9K
13:13 244.14 244.14 243.97 243.97 10.8K
13:14 243.83 243.89 243.76 243.88 16.7K
13:15 243.87 243.93 243.80 243.93 7.2K
13:16 243.94 243.98 243.86 243.86 9.7K
13:17 243.81 243.81 243.48 243.48 16.4K
13:18 243.42 243.42 243.26 243.33 16.9K
13:19 243.34 243.54 243.34 243.53 23.2K
13:20 243.54 243.65 243.52 243.65 11.2K
13:21 243.64 243.69 243.63 243.67 2.7K
13:22 243.59 243.61 243.47 243.50 22.6K
13:23 243.52 243.83 243.52 243.83 14.7K
13:24 243.79 243.81 243.79 243.80 5.1K
13:25 243.78 243.78 243.65 243.65 15.5K
13:26 243.65 243.72 243.64 243.66 13.6K
13:27 243.65 243.90 243.65 243.90 12.2K
13:28 243.90 243.93 243.86 243.91 10.7K
13:29 243.88 243.88 243.82 243.83 8.9K
13:30 243.81 243.95 243.81 243.87 12.4K
13:31 243.91 243.91 243.85 243.85 13.7K
13:32 243.90 243.97 243.80 243.81 15.7K
13:33 243.80 243.82 243.73 243.73 52.8K
13:34 243.72 243.72 243.50 243.57 8.7K
13:35 243.51 243.62 243.51 243.62 18.0K
13:36 243.58 243.68 243.54 243.54 14.7K
13:37 243.58 243.58 243.46 243.46 16.8K
13:38 243.46 243.51 243.42 243.51 13.3K
13:39 243.45 243.46 243.40 243.46 7.0K
13:40 243.50 243.53 243.50 243.52 6.5K
13:41 243.50 243.50 243.47 243.48 4.3K
13:42 243.44 243.52 243.44 243.46 9.8K
13:43 243.41 243.48 243.39 243.48 8.2K
13:44 243.43 243.58 243.43 243.58 8.2K
13:45 243.54 243.64 243.54 243.64 7.5K
13:46 243.63 243.63 243.60 243.61 8.5K
13:47 243.58 243.60 243.58 243.60 4.8K
13:48 243.69 243.76 243.67 243.70 6.5K
13:49 243.67 243.67 243.60 243.61 6.4K
13:50 243.62 243.63 243.51 243.51 5.6K
13:51 243.53 243.70 243.53 243.70 10.3K
13:52 243.81 243.85 243.80 243.85 6.2K
13:53 243.90 244.02 243.90 244.02 13.9K
13:54 244.01 244.01 243.91 243.91 6.4K
13:55 243.97 243.97 243.87 243.97 6.7K
13:56 243.98 243.98 243.96 243.96 4.6K
13:57 243.96 244.01 243.96 243.96 12.1K
13:58 243.94 243.96 243.92 243.94 8.2K
13:59 243.91 244.04 243.91 243.98 11.7K
14:00 243.92 244.03 243.92 244.03 9.2K
14:01 243.95 244.13 243.95 244.13 65.3K
14:02 244.14 244.16 243.98 243.98 11.2K
14:03 244.01 244.17 244.01 244.13 10.6K
14:04 244.12 244.18 244.09 244.13 7.1K
14:05 244.09 244.27 244.09 244.27 10.2K
14:06 244.21 244.26 244.18 244.24 8.7K
14:07 244.23 244.28 244.23 244.23 8.0K
14:08 244.27 244.27 244.19 244.23 12.4K
14:09 244.25 244.25 244.15 244.22 12.1K
14:10 244.23 244.27 244.17 244.26 10.2K
14:11 244.29 244.46 244.29 244.45 6.7K
14:12 244.42 244.46 244.42 244.44 4.7K
14:13 244.49 244.59 244.49 244.57 15.0K
14:14 244.63 244.63 244.50 244.51 8.7K
14:15 244.50 244.54 244.47 244.48 9.7K
14:16 244.55 244.60 244.42 244.42 17.8K
14:17 244.43 244.46 244.39 244.44 13.4K
14:18 244.45 244.54 244.44 244.50 12.3K
14:19 244.49 244.49 244.43 244.43 8.8K
14:20 244.45 244.47 244.25 244.32 16.6K
14:21 244.18 244.39 244.17 244.36 21.1K
14:22 244.39 244.42 244.36 244.36 6.1K
14:23 244.40 244.43 244.39 244.43 5.2K
14:24 244.45 244.52 244.43 244.43 15.8K
14:25 244.43 244.45 244.32 244.42 10.6K
14:26 244.30 244.36 244.22 244.22 11.1K
14:27 244.22 244.30 244.20 244.20 13.5K
14:28 244.15 244.25 244.15 244.25 8.0K
14:29 244.22 244.27 244.22 244.24 9.2K
14:30 244.28 244.31 244.21 244.21 13.1K
14:31 244.13 244.28 244.13 244.27 9.9K
14:32 244.27 244.29 244.22 244.24 12.4K
14:33 244.20 244.23 244.12 244.12 5.0K
14:34 244.10 244.30 244.10 244.27 13.3K
14:35 244.27 244.34 244.24 244.33 14.6K
14:36 244.27 244.33 244.27 244.31 8.8K
14:37 244.39 244.50 244.39 244.42 9.9K
14:38 244.42 244.51 244.42 244.51 4.4K
14:39 244.51 244.52 244.48 244.50 8.6K
14:40 244.52 244.54 244.43 244.48 13.1K
14:41 244.49 244.54 244.47 244.54 8.8K
14:42 244.54 244.57 244.41 244.41 25.1K
14:43 244.46 244.46 244.33 244.33 6.5K
14:44 244.21 244.21 244.14 244.14 9.5K
14:45 244.10 244.16 244.01 244.16 14.3K
14:46 244.18 244.25 244.18 244.25 6.0K
14:47 244.23 244.24 244.19 244.22 6.2K
14:48 244.26 244.35 244.26 244.35 41.9K
14:49 244.30 244.30 244.24 244.29 14.9K
14:50 244.27 244.29 244.23 244.27 6.9K
14:51 244.22 244.22 244.13 244.20 7.1K
14:52 244.27 244.29 244.25 244.26 6.7K
14:53 244.23 244.31 244.20 244.20 8.3K
14:54 244.20 244.22 244.16 244.17 13.4K
14:55 244.19 244.24 244.18 244.24 7.3K
14:56 244.30 244.30 244.16 244.16 8.5K
14:57 244.17 244.22 244.13 244.20 9.0K
14:58 244.21 244.22 244.17 244.19 5.6K
14:59 244.14 244.17 244.12 244.14 6.0K
15:00 244.15 244.17 244.03 244.17 23.6K
15:01 244.09 244.18 244.07 244.14 4.7K
15:02 244.20 244.25 244.20 244.20 5.4K
15:03 244.22 244.22 244.12 244.17 8.4K
15:04 244.21 244.26 244.19 244.19 10.6K
15:05 244.17 244.17 243.98 243.98 9.2K
15:06 243.95 244.11 243.95 244.10 19.0K
15:07 244.06 244.08 243.99 243.99 9.9K
15:08 243.97 243.97 243.81 243.91 14.9K
15:09 243.87 243.88 243.84 243.87 11.0K
15:10 243.83 243.89 243.75 243.87 15.8K
15:11 243.80 243.93 243.80 243.91 6.9K
15:12 243.95 243.95 243.86 243.92 13.1K
15:13 243.90 243.95 243.85 243.93 10.0K
15:14 243.90 243.90 243.80 243.81 12.4K
15:15 243.78 243.80 243.63 243.75 23.9K
15:16 243.74 243.74 243.59 243.64 9.3K
15:17 243.66 243.74 243.60 243.71 10.3K
15:18 243.69 243.82 243.69 243.82 16.4K
15:19 243.82 243.83 243.78 243.81 10.1K
15:20 243.76 243.85 243.76 243.85 15.8K
15:21 243.84 243.84 243.78 243.78 18.5K
15:22 243.68 243.68 243.63 243.65 7.6K
15:23 243.66 243.69 243.63 243.67 12.7K
15:24 243.63 243.63 243.51 243.54 13.2K
15:25 243.54 243.66 243.52 243.66 10.5K
15:26 243.70 243.72 243.67 243.67 16.2K
15:27 243.65 243.77 243.65 243.74 15.8K
15:28 243.71 243.71 243.64 243.67 18.9K
15:29 243.70 243.83 243.70 243.83 16.9K
15:30 243.81 243.87 243.73 243.79 37.5K
15:31 243.83 243.92 243.83 243.92 16.7K
15:32 243.92 243.92 243.82 243.83 12.8K
15:33 243.88 243.89 243.77 243.88 12.0K
15:34 243.87 243.97 243.87 243.97 20.1K
15:35 244.03 244.11 244.00 244.04 14.7K
15:36 244.04 244.04 243.92 243.92 14.8K
15:37 243.92 243.98 243.92 243.98 11.9K
15:38 243.96 243.99 243.86 243.86 15.8K
15:39 243.83 243.87 243.82 243.86 8.9K
15:40 243.84 243.94 243.81 243.91 20.8K
15:41 243.90 243.92 243.68 243.71 30.1K
15:42 243.69 243.69 243.49 243.49 43.1K
15:43 243.50 243.58 243.48 243.53 8.4K
15:44 243.51 243.61 243.49 243.54 20.4K
15:45 243.52 243.69 243.51 243.66 13.6K
15:46 243.65 243.65 243.52 243.56 19.9K
15:47 243.62 243.65 243.59 243.65 11.9K
15:48 243.66 243.73 243.59 243.73 17.8K
15:49 243.74 243.81 243.74 243.81 19.7K
15:50 243.76 243.76 243.49 243.49 36.9K
15:51 243.50 243.50 243.31 243.39 32.6K
15:52 243.45 243.62 243.45 243.55 53.0K
15:53 243.56 243.61 243.33 243.33 27.4K
15:54 243.27 243.51 243.27 243.51 49.0K
15:55 243.52 243.59 243.48 243.56 73.8K
15:56 243.48 243.56 243.45 243.54 42.1K
15:57 243.52 243.52 243.44 243.44 50.3K
15:58 243.43 243.47 243.39 243.41 55.6K
15:59 243.43 243.47 243.34 243.34 622.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available