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
09:30 244.13 244.13 243.74 243.92 114.4K
09:31 243.82 243.82 243.15 243.25 29.7K
09:32 243.03 243.85 243.03 243.50 15.3K
09:33 243.35 243.35 242.87 243.19 15.3K
09:34 243.19 243.19 242.70 242.80 14.5K
09:35 242.84 242.97 242.54 242.77 32.4K
09:36 242.88 243.32 242.83 243.27 23.2K
09:37 243.23 243.46 242.70 242.84 34.6K
09:38 242.85 243.20 242.85 243.20 24.5K
09:39 243.12 243.33 243.09 243.31 27.5K
09:40 243.33 243.33 243.02 243.04 28.2K
09:41 242.99 242.99 242.59 242.59 22.4K
09:42 242.47 242.87 242.33 242.74 33.9K
09:43 242.71 242.71 242.39 242.42 29.2K
09:44 242.33 242.44 242.29 242.29 26.8K
09:45 242.25 242.47 241.96 242.47 24.0K
09:46 242.49 242.49 242.00 242.13 25.7K
09:47 242.13 242.30 242.09 242.30 25.4K
09:48 242.28 242.32 242.14 242.24 30.1K
09:49 242.04 242.08 241.91 241.91 13.6K
09:50 241.94 241.94 241.60 241.69 13.4K
09:51 241.58 241.68 241.46 241.64 32.8K
09:52 241.55 242.05 241.55 241.98 22.8K
09:53 241.91 242.25 241.82 242.25 21.8K
09:54 242.35 242.35 241.79 241.79 20.6K
09:55 241.79 242.32 241.79 242.32 8.3K
09:56 242.24 242.33 242.20 242.22 22.9K
09:57 242.14 242.28 242.05 242.15 23.0K
09:58 242.21 242.36 242.17 242.30 27.8K
09:59 242.33 242.34 242.21 242.29 13.6K
10:00 242.15 242.29 242.08 242.15 14.6K
10:01 242.19 242.26 242.15 242.16 8.6K
10:02 242.03 242.09 241.89 241.91 11.0K
10:03 241.85 242.11 241.84 242.06 18.9K
10:04 242.14 242.17 241.87 241.87 10.9K
10:05 241.86 241.98 241.68 241.68 29.5K
10:06 241.71 241.89 241.65 241.65 14.4K
10:07 241.58 241.68 241.47 241.63 19.1K
10:08 241.51 241.80 241.51 241.73 12.8K
10:09 241.89 241.89 241.67 241.67 6.8K
10:10 241.75 242.11 241.71 242.10 9.9K
10:11 242.13 242.15 242.04 242.14 7.1K
10:12 242.18 242.38 242.17 242.29 119.8K
10:13 242.32 242.39 242.27 242.27 2.5K
10:14 242.25 242.27 242.12 242.20 6.9K
10:15 242.21 242.24 241.96 242.12 11.8K
10:16 242.13 242.27 242.09 242.10 6.8K
10:17 242.04 242.49 242.04 242.49 59.9K
10:18 242.47 242.48 242.38 242.44 7.6K
10:19 242.49 242.60 242.49 242.49 8.9K
10:20 242.45 242.48 242.32 242.43 8.7K
10:21 242.37 242.40 242.21 242.39 61.6K
10:22 242.42 242.64 242.42 242.64 99.4K
10:23 242.65 242.78 242.41 242.46 89.6K
10:24 242.41 242.55 242.37 242.50 91.4K
10:25 242.54 242.58 242.16 242.16 92.9K
10:26 242.14 242.34 242.14 242.31 95.3K
10:27 242.34 242.47 242.27 242.47 135.0K
10:28 242.47 242.60 242.36 242.54 126.7K
10:29 242.47 242.47 242.36 242.41 13.2K
10:30 242.33 242.54 242.22 242.54 22.8K
10:31 242.53 242.55 242.00 242.08 14.1K
10:32 242.11 242.17 242.02 242.12 12.1K
10:33 242.10 242.16 242.10 242.11 11.9K
10:34 242.02 242.02 241.92 241.93 10.1K
10:35 241.90 241.95 241.72 241.72 21.0K
10:36 241.81 242.04 241.81 241.95 58.8K
10:37 241.95 242.29 241.92 242.20 133.0K
10:38 242.24 242.26 242.05 242.11 25.4K
10:39 242.04 242.19 242.02 242.19 18.3K
10:40 242.13 242.67 242.13 242.61 178.6K
10:41 242.59 242.59 241.79 241.82 59.2K
10:42 241.82 241.99 241.77 241.98 248.3K
10:43 241.91 241.91 241.82 241.84 17.0K
10:44 241.84 242.00 241.83 241.98 15.6K
10:45 241.93 242.07 241.91 242.05 20.0K
10:46 242.04 242.16 242.01 242.09 7.8K
10:47 242.01 242.15 242.01 242.14 7.9K
10:48 242.24 242.42 242.21 242.26 7.6K
10:49 242.31 242.31 242.25 242.25 3.9K
10:50 242.22 242.50 242.21 242.37 8.3K
10:51 242.37 242.48 242.36 242.43 7.3K
10:52 242.44 242.48 242.36 242.36 9.4K
10:53 242.32 242.55 242.32 242.55 3.4K
10:54 242.38 242.38 241.48 241.57 103.3K
10:55 241.38 242.10 241.38 242.00 94.6K
10:56 241.87 242.07 241.75 242.07 49.2K
10:57 242.09 242.09 241.78 241.88 18.4K
10:58 241.79 241.79 241.42 241.48 14.9K
10:59 241.55 241.87 241.53 241.87 19.1K
11:00 241.86 242.00 241.82 241.99 12.4K
11:01 241.97 242.02 241.80 241.84 26.7K
11:02 241.87 242.00 241.78 242.00 21.6K
11:03 242.04 242.23 242.03 242.10 22.1K
11:04 242.12 242.24 242.12 242.18 26.4K
11:05 242.13 242.18 242.08 242.08 23.5K
11:06 242.06 242.10 241.89 241.92 25.5K
11:07 241.93 242.00 241.75 241.92 34.7K
11:08 241.86 241.98 241.86 241.94 11.2K
11:09 241.91 242.01 241.89 241.91 19.2K
11:10 241.88 241.91 241.79 241.89 17.7K
11:11 241.89 242.07 241.89 242.03 19.7K
11:12 242.03 242.09 242.00 242.08 18.2K
11:13 242.07 242.16 242.04 242.16 18.8K
11:14 242.20 242.30 242.19 242.25 15.5K
11:15 242.26 242.26 242.13 242.18 18.8K
11:16 242.16 242.16 241.14 241.15 160.0K
11:17 241.09 241.33 240.62 241.32 104.2K
11:18 241.28 241.66 241.27 241.48 33.4K
11:19 241.30 241.34 240.89 240.89 16.9K
11:20 240.90 240.99 240.80 240.96 19.7K
11:21 240.88 240.91 240.54 240.57 24.9K
11:22 240.51 240.84 240.44 240.82 13.5K
11:23 240.92 241.25 240.89 241.25 19.0K
11:24 241.24 241.24 240.66 240.69 14.3K
11:25 240.63 240.87 240.63 240.79 9.5K
11:26 240.87 241.09 240.87 240.94 14.3K
11:27 240.95 241.24 240.95 241.08 9.2K
11:28 241.01 241.35 241.01 241.35 10.0K
11:29 241.33 241.54 241.33 241.40 9.8K
11:30 241.33 241.33 240.91 241.02 36.6K
11:31 240.86 240.91 240.69 240.87 9.7K
11:32 240.84 240.84 240.57 240.57 8.3K
11:33 240.49 240.49 240.13 240.32 45.3K
11:34 240.36 240.43 240.18 240.18 14.0K
11:35 240.18 240.18 239.86 239.86 19.1K
11:36 239.77 239.77 239.33 239.33 29.5K
11:37 239.27 239.45 239.22 239.45 18.2K
11:38 239.42 239.46 239.33 239.46 11.8K
11:39 239.59 239.77 239.58 239.71 5.2K
11:40 239.62 240.16 239.61 239.87 14.9K
11:41 239.99 240.14 239.96 240.09 11.7K
11:42 240.19 240.37 240.19 240.26 15.1K
11:43 240.24 240.51 240.22 240.51 17.8K
11:44 240.55 240.64 240.51 240.64 11.7K
11:45 240.65 240.78 240.65 240.78 14.1K
11:46 240.76 240.81 240.55 240.58 30.3K
11:47 240.55 240.87 240.55 240.82 20.1K
11:48 240.77 240.77 240.62 240.71 12.2K
11:49 240.70 240.91 240.70 240.87 16.1K
11:50 240.85 241.04 240.76 240.96 18.2K
11:51 240.93 240.99 240.86 240.94 99.2K
11:52 240.99 241.03 240.84 240.84 208.4K
11:53 240.86 241.05 240.82 241.05 51.5K
11:54 241.00 241.42 241.00 241.42 119.3K
11:55 241.39 242.34 241.39 242.29 321.3K
11:56 242.24 242.56 242.24 242.34 51.0K
11:57 242.35 242.39 241.83 241.99 44.4K
11:58 241.95 242.25 241.95 242.24 23.9K
11:59 242.15 242.19 242.01 242.11 15.9K
12:00 242.11 242.11 241.93 241.98 30.0K
12:01 242.09 242.18 242.01 242.01 18.2K
12:02 242.03 242.03 241.76 241.84 10.3K
12:03 241.83 242.05 241.83 242.02 7.9K
12:04 241.95 242.03 241.88 241.88 10.5K
12:05 242.00 242.04 241.97 242.04 7.9K
12:06 242.00 242.32 242.00 242.29 19.7K
12:07 242.25 242.25 242.14 242.18 6.5K
12:08 242.16 242.21 242.04 242.04 9.7K
12:09 241.96 242.12 241.87 242.11 7.8K
12:10 242.21 242.27 242.00 242.00 27.2K
12:11 242.03 242.18 241.85 242.18 39.4K
12:12 242.26 242.34 241.96 242.05 20.1K
12:13 242.02 242.13 242.02 242.11 19.1K
12:14 242.10 242.25 242.10 242.25 29.2K
12:15 242.22 242.33 242.18 242.29 34.3K
12:16 242.21 242.40 242.21 242.39 29.1K
12:17 242.35 242.42 242.33 242.42 21.0K
12:18 242.41 242.41 242.21 242.27 24.1K
12:19 242.19 242.32 242.19 242.27 6.4K
12:20 242.25 242.25 242.05 242.05 11.3K
12:21 241.94 242.06 241.94 241.96 6.2K
12:22 241.87 241.90 241.84 241.90 3.7K
12:23 241.93 241.99 241.88 241.88 5.1K
12:24 241.90 242.01 241.90 242.01 8.2K
12:25 241.98 241.98 241.77 241.78 6.8K
12:26 241.80 241.87 241.67 241.87 10.5K
12:27 241.93 242.04 241.92 242.04 10.9K
12:28 242.03 242.04 241.98 241.98 11.0K
12:29 242.02 242.02 241.99 242.00 5.4K
12:30 242.01 242.01 241.97 241.97 5.4K
12:31 242.04 242.06 242.01 242.06 1.5K
12:32 242.08 242.20 242.08 242.20 3.1K
12:33 242.20 242.42 242.20 242.36 10.9K
12:34 242.40 242.43 242.37 242.41 6.0K
12:35 242.41 242.46 242.39 242.43 9.0K
12:36 242.43 242.43 242.30 242.31 12.0K
12:37 242.27 242.27 242.10 242.19 3.9K
12:38 242.31 242.31 242.22 242.22 5.0K
12:39 242.30 242.30 242.26 242.29 4.5K
12:40 242.28 242.29 242.21 242.24 4.7K
12:41 242.27 242.37 242.27 242.36 5.7K
12:42 242.34 242.41 242.34 242.37 3.6K
12:43 242.41 242.41 242.37 242.38 1.6K
12:44 242.37 242.38 242.31 242.38 5.3K
12:45 242.38 242.38 242.25 242.31 10.5K
12:46 242.25 242.25 242.02 242.02 7.9K
12:47 241.99 242.19 241.99 242.19 3.3K
12:48 242.29 242.42 242.24 242.42 4.5K
12:49 242.50 242.57 242.48 242.55 6.8K
12:50 242.56 242.77 242.55 242.74 3.7K
12:51 242.73 242.84 242.73 242.84 6.2K
12:52 242.91 243.10 242.91 243.05 33.0K
12:53 243.04 243.17 243.04 243.17 5.5K
12:54 243.08 243.09 243.08 243.09 2.7K
12:55 243.10 243.13 243.10 243.13 2.8K
12:56 243.11 243.20 243.11 243.15 5.7K
12:57 243.18 243.28 243.18 243.27 12.0K
12:58 243.35 243.38 243.31 243.36 16.8K
12:59 243.37 243.43 243.36 243.39 11.4K
13:00 243.29 243.29 243.17 243.17 4.9K
13:01 243.09 243.16 243.02 243.06 13.9K
13:02 243.11 243.17 243.06 243.17 9.1K
13:03 243.18 243.29 243.17 243.27 10.4K
13:04 243.27 243.30 243.24 243.24 9.7K
13:05 243.25 243.35 243.25 243.31 14.9K
13:06 243.37 243.53 243.37 243.53 12.8K
13:07 243.54 243.56 243.46 243.51 25.4K
13:08 243.50 243.66 243.50 243.65 9.5K
13:09 243.66 243.66 243.53 243.53 6.7K
13:10 243.60 243.65 243.59 243.59 9.3K
13:11 243.54 243.58 243.54 243.55 5.8K
13:12 243.55 243.67 243.55 243.65 8.5K
13:13 243.73 243.75 243.61 243.66 27.4K
13:14 243.65 243.65 243.51 243.51 10.7K
13:15 243.62 243.62 243.36 243.46 16.2K
13:16 243.47 243.47 243.39 243.46 15.4K
13:17 243.44 243.49 243.39 243.49 6.5K
13:18 243.45 243.49 243.43 243.44 3.0K
13:19 243.42 243.42 243.40 243.40 3.7K
13:20 243.45 243.58 243.45 243.58 4.3K
13:21 243.59 243.59 243.33 243.38 5.6K
13:22 243.45 243.54 243.42 243.42 5.4K
13:23 243.44 243.44 243.34 243.43 7.5K
13:24 243.46 243.50 243.43 243.50 2.9K
13:25 243.50 243.51 243.47 243.49 4.8K
13:26 243.51 243.51 243.40 243.45 9.7K
13:27 243.42 243.42 243.21 243.35 20.1K
13:28 243.37 243.43 243.33 243.33 4.7K
13:29 243.35 243.35 243.26 243.26 5.9K
13:30 243.25 243.30 243.25 243.30 5.5K
13:31 243.14 243.19 243.11 243.19 3.9K
13:32 243.13 243.20 243.13 243.20 2.2K
13:33 243.18 243.18 243.08 243.14 3.6K
13:34 243.06 243.16 243.06 243.16 1.7K
13:35 243.18 243.25 243.16 243.25 3.1K
13:36 243.22 243.22 243.21 243.22 3.9K
13:37 243.20 243.20 243.18 243.20 3.9K
13:38 243.23 243.32 243.23 243.32 3.7K
13:39 243.27 243.34 243.25 243.34 5.6K
13:40 243.38 243.38 243.25 243.26 4.6K
13:41 243.25 243.28 243.22 243.28 4.4K
13:42 243.23 243.23 243.13 243.21 4.8K
13:43 243.22 243.26 243.19 243.19 7.3K
13:44 243.20 243.21 243.13 243.19 5.5K
13:45 243.16 243.30 243.13 243.30 5.8K
13:46 243.31 243.31 243.15 243.18 4.2K
13:47 243.19 243.19 243.15 243.15 2.9K
13:48 243.13 243.18 243.13 243.18 4.3K
13:49 243.17 243.22 243.15 243.21 6.1K
13:50 243.15 243.16 243.08 243.08 6.6K
13:51 243.02 243.20 242.98 243.19 5.9K
13:52 243.19 243.20 243.11 243.16 4.9K
13:53 243.11 243.23 243.11 243.23 4.6K
13:54 243.24 243.24 243.17 243.17 2.5K
13:55 243.18 243.19 243.15 243.15 5.6K
13:56 243.18 243.22 243.15 243.15 3.8K
13:57 243.15 243.17 243.14 243.14 5.5K
13:58 243.21 243.21 243.16 243.16 0.4K
13:59 243.15 243.15 243.11 243.11 1.3K
14:00 243.05 243.11 242.98 243.11 5.6K
14:01 243.10 243.15 243.10 243.15 5.9K
14:02 243.04 243.08 243.04 243.07 5.8K
14:03 243.11 243.16 243.08 243.16 3.2K
14:04 243.20 243.23 243.16 243.20 8.9K
14:05 243.17 243.17 243.06 243.12 3.2K
14:06 243.13 243.23 243.13 243.21 4.0K
14:07 243.21 243.25 243.19 243.25 3.7K
14:08 243.25 243.29 243.24 243.24 2.8K
14:09 243.20 243.20 243.09 243.11 3.2K
14:10 243.14 243.16 243.06 243.11 5.0K
14:11 243.10 243.13 243.05 243.12 3.7K
14:12 243.10 243.19 243.10 243.15 3.2K
14:13 243.11 243.15 243.10 243.15 2.8K
14:14 243.13 243.19 243.10 243.19 2.6K
14:15 243.23 243.23 243.21 243.21 2.0K
14:16 243.21 243.34 243.21 243.33 8.2K
14:17 243.30 243.32 243.22 243.25 4.2K
14:18 243.24 243.24 243.06 243.06 2.7K
14:19 243.11 243.11 243.06 243.06 2.2K
14:20 243.00 243.00 242.99 242.99 3.9K
14:21 242.90 243.15 242.90 243.15 3.4K
14:22 243.26 243.26 243.23 243.23 3.2K
14:23 243.36 243.37 243.32 243.36 5.8K
14:24 243.41 243.41 243.41 243.41 1.5K
14:25 243.40 243.43 243.35 243.35 3.2K
14:26 243.45 243.48 243.45 243.46 2.4K
14:27 243.48 243.49 243.47 243.47 2.7K
14:28 243.46 243.46 243.44 243.45 2.0K
14:29 243.45 243.45 243.42 243.44 4.1K
14:30 243.43 243.57 243.43 243.54 6.5K
14:31 243.53 243.53 243.53 243.53 1.0K
14:32 243.54 243.61 243.54 243.61 2.2K
14:33 243.61 243.72 243.61 243.68 5.9K
14:34 243.51 243.55 243.51 243.55 3.0K
14:35 243.56 243.64 243.53 243.60 3.8K
14:36 243.65 243.70 243.65 243.68 2.0K
14:37 243.71 243.76 243.71 243.76 4.3K
14:38 243.72 243.76 243.72 243.74 1.6K
14:39 243.73 243.83 243.73 243.83 4.4K
14:40 243.86 243.88 243.83 243.84 11.1K
14:41 243.88 243.92 243.88 243.92 13.3K
14:42 243.91 243.96 243.91 243.94 2.8K
14:43 243.95 243.95 243.93 243.93 5.4K
14:44 243.97 243.97 243.92 243.92 4.4K
14:45 243.89 243.93 243.78 243.78 7.5K
14:46 243.82 243.82 243.81 243.82 3.2K
14:47 243.71 243.71 243.69 243.70 2.3K
14:48 243.68 243.70 243.68 243.70 2.4K
14:49 243.65 243.75 243.65 243.72 8.7K
14:50 243.70 243.79 243.70 243.75 8.4K
14:51 243.77 243.82 243.74 243.82 8.7K
14:52 243.90 243.90 243.83 243.83 8.5K
14:53 243.86 243.89 243.86 243.89 3.6K
14:54 244.00 244.02 243.95 243.95 39.0K
14:55 243.93 244.05 243.93 244.03 11.3K
14:56 244.10 244.10 244.03 244.03 6.1K
14:57 244.08 244.09 244.06 244.06 3.3K
14:58 244.10 244.13 244.10 244.13 2.5K
14:59 244.14 244.20 244.14 244.19 6.7K
15:00 244.21 244.29 244.19 244.26 12.4K
15:01 244.34 244.38 244.32 244.38 11.9K
15:02 244.38 244.38 244.28 244.38 19.8K
15:03 244.41 244.47 244.33 244.33 20.8K
15:04 244.45 244.45 244.31 244.31 10.3K
15:05 244.22 244.43 244.22 244.39 21.0K
15:06 244.36 244.42 244.34 244.38 8.6K
15:07 244.37 244.38 244.34 244.34 7.1K
15:08 244.44 244.55 244.44 244.55 14.5K
15:09 244.53 244.58 244.53 244.58 9.9K
15:10 244.55 244.56 244.52 244.55 10.3K
15:11 244.55 244.55 244.50 244.50 8.0K
15:12 244.43 244.45 244.35 244.45 16.7K
15:13 244.45 244.45 244.39 244.45 8.8K
15:14 244.47 244.56 244.47 244.50 13.8K
15:15 244.48 244.48 244.37 244.46 9.6K
15:16 244.43 244.47 244.43 244.44 8.3K
15:17 244.41 244.45 244.35 244.39 10.8K
15:18 244.31 244.33 244.30 244.30 6.5K
15:19 244.37 244.45 244.34 244.44 9.8K
15:20 244.41 244.44 244.41 244.43 5.1K
15:21 244.48 244.49 244.44 244.47 7.8K
15:22 244.47 244.49 244.42 244.43 15.2K
15:23 244.43 244.48 244.40 244.45 20.0K
15:24 244.49 244.50 244.45 244.50 6.9K
15:25 244.48 244.54 244.48 244.50 17.9K
15:26 244.51 244.64 244.51 244.62 16.3K
15:27 244.55 244.58 244.54 244.56 15.8K
15:28 244.59 244.69 244.59 244.63 24.1K
15:29 244.67 244.71 244.67 244.67 8.4K
15:30 244.64 244.69 244.63 244.68 13.7K
15:31 244.79 244.85 244.79 244.84 18.3K
15:32 244.91 244.93 244.89 244.93 7.1K
15:33 244.96 245.02 244.93 245.01 23.2K
15:34 245.03 245.03 244.94 244.96 9.6K
15:35 244.96 245.00 244.96 244.98 7.7K
15:36 244.95 245.01 244.94 244.99 14.8K
15:37 244.99 245.09 244.97 245.05 19.5K
15:38 245.05 245.16 245.05 245.13 10.4K
15:39 245.15 245.25 245.10 245.22 16.8K
15:40 245.28 245.38 245.26 245.38 25.9K
15:41 245.40 245.50 245.37 245.40 11.9K
15:42 245.41 245.44 245.33 245.38 19.0K
15:43 245.39 245.39 245.30 245.36 19.1K
15:44 245.40 245.40 245.26 245.32 28.6K
15:45 245.33 245.36 245.23 245.23 20.0K
15:46 245.22 245.29 245.20 245.25 21.5K
15:47 245.26 245.44 245.26 245.44 18.0K
15:48 245.44 245.53 245.44 245.49 31.8K
15:49 245.50 245.50 245.40 245.43 18.6K
15:50 245.27 245.33 245.10 245.10 66.8K
15:51 245.02 245.14 245.02 245.09 34.7K
15:52 245.11 245.20 245.10 245.16 16.8K
15:53 245.25 245.26 245.13 245.13 62.2K
15:54 245.13 245.34 245.13 245.29 50.7K
15:55 245.37 245.38 245.27 245.34 114.7K
15:56 245.31 245.34 245.21 245.34 62.0K
15:57 245.39 245.51 245.39 245.51 57.5K
15:58 245.51 245.64 245.51 245.64 106.3K
15:59 245.65 245.66 245.53 245.59 315.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available