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
09:30 245.87 246.11 245.72 245.87 221.4K
09:31 245.91 246.09 245.66 245.95 16.6K
09:32 245.89 245.93 245.72 245.84 19.9K
09:33 245.97 246.09 245.79 246.00 18.7K
09:34 245.94 246.18 245.93 246.05 9.0K
09:35 246.07 246.47 246.07 246.12 20.2K
09:36 245.95 246.25 245.85 246.25 19.1K
09:37 246.28 246.31 245.85 245.85 14.5K
09:38 245.81 245.82 245.69 245.82 16.1K
09:39 245.77 245.93 245.37 245.38 36.9K
09:40 245.17 245.31 244.99 244.99 12.4K
09:41 244.79 244.98 244.64 244.64 37.5K
09:42 244.57 244.57 244.35 244.43 29.3K
09:43 244.40 244.40 243.94 243.96 31.2K
09:44 243.95 244.34 243.70 244.34 99.6K
09:45 244.20 244.31 244.02 244.03 36.3K
09:46 243.76 243.91 243.38 243.48 79.9K
09:47 243.33 243.63 243.23 243.30 92.5K
09:48 243.25 243.28 242.92 243.04 50.8K
09:49 243.05 243.05 242.80 242.86 57.7K
09:50 242.70 242.90 242.59 242.80 89.1K
09:51 242.67 242.67 242.14 242.32 74.4K
09:52 242.25 242.25 241.91 241.92 87.2K
09:53 241.81 241.84 241.31 241.33 82.2K
09:54 241.29 241.29 240.72 240.92 84.9K
09:55 240.90 241.97 240.90 241.97 286.7K
09:56 241.86 242.64 241.79 242.64 143.6K
09:57 242.64 242.78 241.94 241.99 90.5K
09:58 241.96 241.96 241.27 241.36 178.9K
09:59 241.37 241.54 241.24 241.50 203.4K
10:00 241.39 241.70 241.36 241.68 99.1K
10:01 241.59 241.75 241.12 241.54 76.1K
10:02 241.50 241.50 240.81 241.14 42.2K
10:03 241.13 241.25 240.95 241.15 49.9K
10:04 241.03 241.52 241.02 241.52 38.1K
10:05 241.69 241.90 241.54 241.54 32.0K
10:06 241.44 241.90 241.34 241.85 49.2K
10:07 241.76 242.25 241.76 242.22 48.7K
10:08 242.20 242.55 242.20 242.34 38.0K
10:09 242.37 242.61 242.30 242.54 24.5K
10:10 242.73 243.21 242.73 243.05 33.5K
10:11 243.07 243.14 242.69 242.69 41.0K
10:12 242.60 242.66 242.40 242.44 36.3K
10:13 242.56 242.62 242.31 242.59 26.3K
10:14 242.60 242.83 242.60 242.63 26.2K
10:15 242.63 242.96 242.60 242.94 9.6K
10:16 243.00 243.00 242.75 242.86 4.4K
10:17 242.75 243.02 242.75 242.97 5.4K
10:18 242.95 242.98 242.62 242.62 19.0K
10:19 242.65 242.73 242.50 242.50 18.4K
10:20 242.60 242.60 242.17 242.20 18.1K
10:21 242.17 242.44 242.17 242.27 15.7K
10:22 242.07 242.39 241.99 242.39 9.5K
10:23 242.35 242.58 242.28 242.43 11.7K
10:24 242.47 242.57 242.22 242.22 15.5K
10:25 242.30 242.52 242.30 242.49 3.5K
10:26 242.42 242.50 242.26 242.29 11.3K
10:27 242.30 242.46 242.27 242.35 7.1K
10:28 242.43 242.43 242.17 242.28 6.4K
10:29 242.34 242.45 242.34 242.36 2.2K
10:30 242.43 242.97 242.43 242.97 5.4K
10:31 242.95 243.16 242.95 243.13 5.8K
10:32 243.01 243.01 242.86 242.94 10.0K
10:33 242.81 242.97 242.81 242.96 10.7K
10:34 242.97 242.97 242.87 242.92 7.5K
10:35 243.06 243.28 242.95 243.28 13.0K
10:36 243.22 243.25 243.20 243.24 5.1K
10:37 243.25 243.49 243.25 243.49 34.0K
10:38 243.45 243.45 243.27 243.27 8.0K
10:39 243.26 243.44 243.18 243.35 7.6K
10:40 243.36 243.38 243.25 243.32 6.2K
10:41 243.26 243.54 243.26 243.54 6.5K
10:42 243.58 243.60 243.48 243.60 4.2K
10:43 243.50 243.63 243.50 243.63 12.7K
10:44 243.50 243.50 243.20 243.23 5.2K
10:45 243.26 243.42 243.26 243.34 7.8K
10:46 243.38 243.38 243.12 243.14 2.8K
10:47 243.14 243.17 243.11 243.11 4.6K
10:48 243.17 243.17 242.99 243.06 5.7K
10:49 242.97 243.13 242.97 243.13 5.9K
10:50 243.11 243.15 242.95 243.09 7.0K
10:51 243.08 243.08 242.94 242.96 7.6K
10:52 243.03 243.15 243.01 243.08 5.1K
10:53 243.01 243.19 243.01 243.14 3.4K
10:54 243.16 243.25 243.14 243.25 5.6K
10:55 243.15 243.52 243.15 243.52 8.6K
10:56 243.56 243.57 243.47 243.51 8.8K
10:57 243.51 243.62 243.45 243.62 9.9K
10:58 243.65 243.71 243.42 243.45 15.0K
10:59 243.40 243.44 243.30 243.31 11.7K
11:00 243.35 243.50 243.29 243.50 6.0K
11:01 243.53 243.60 243.23 243.39 20.4K
11:02 243.36 243.36 243.08 243.08 18.0K
11:03 243.05 243.14 243.05 243.12 15.0K
11:04 243.12 243.15 243.06 243.09 17.1K
11:05 243.14 243.25 243.13 243.14 11.8K
11:06 243.23 243.27 243.12 243.17 15.1K
11:07 243.15 243.21 243.05 243.09 12.4K
11:08 243.14 243.18 243.09 243.13 9.3K
11:09 243.17 243.30 243.10 243.25 16.9K
11:10 243.20 243.31 243.12 243.31 17.4K
11:11 243.29 243.32 243.19 243.19 11.0K
11:12 243.23 243.37 243.17 243.37 9.8K
11:13 243.33 243.35 242.86 242.86 28.4K
11:14 242.80 242.90 242.76 242.87 12.5K
11:15 242.84 242.96 242.84 242.96 13.4K
11:16 242.97 243.06 242.94 243.00 11.2K
11:17 242.92 243.01 242.92 243.01 8.2K
11:18 242.95 243.18 242.95 243.18 5.5K
11:19 243.10 243.27 243.10 243.27 12.2K
11:20 243.36 243.38 243.24 243.25 7.5K
11:21 243.20 243.29 243.20 243.29 6.0K
11:22 243.38 243.45 243.32 243.35 7.7K
11:23 243.42 243.42 243.26 243.27 3.2K
11:24 243.34 243.39 243.33 243.33 1.7K
11:25 243.35 243.48 243.35 243.48 2.1K
11:26 243.48 243.51 243.45 243.47 7.2K
11:27 243.35 243.50 243.31 243.47 6.2K
11:28 243.48 243.59 243.48 243.55 1.9K
11:29 243.55 243.61 243.55 243.59 5.9K
11:30 243.50 243.54 243.44 243.54 7.5K
11:31 243.58 243.59 243.48 243.59 3.0K
11:32 243.63 243.91 243.60 243.83 5.5K
11:33 243.86 244.00 243.83 243.99 7.7K
11:34 244.01 244.06 243.96 244.03 15.7K
11:35 244.05 244.06 243.97 243.97 14.6K
11:36 244.05 244.10 244.00 244.10 11.6K
11:37 244.14 244.30 244.14 244.30 9.3K
11:38 244.31 244.31 244.09 244.09 7.6K
11:39 244.07 244.11 243.99 244.03 8.3K
11:40 244.02 244.21 244.02 244.21 10.2K
11:41 244.20 244.22 244.12 244.16 11.4K
11:42 244.15 244.19 244.11 244.19 5.5K
11:43 244.18 244.18 244.07 244.08 10.2K
11:44 244.10 244.23 244.10 244.23 3.8K
11:45 244.21 244.28 244.16 244.28 5.4K
11:46 244.23 244.41 244.22 244.40 7.2K
11:47 244.34 244.50 244.29 244.50 6.4K
11:48 244.51 244.51 244.43 244.44 3.5K
11:49 244.43 244.43 244.30 244.30 8.0K
11:50 244.28 244.42 244.28 244.42 7.2K
11:51 244.42 244.51 244.42 244.43 6.9K
11:52 244.34 244.39 244.26 244.32 12.9K
11:53 244.24 244.29 244.21 244.21 6.6K
11:54 244.16 244.16 244.11 244.14 6.9K
11:55 244.24 244.31 244.24 244.29 3.3K
11:56 244.21 244.24 244.02 244.02 7.4K
11:57 244.05 244.07 243.98 244.04 6.1K
11:58 244.07 244.07 244.02 244.05 8.1K
11:59 243.99 243.99 243.85 243.92 8.2K
12:00 243.63 243.69 242.93 242.93 96.4K
12:01 243.01 243.33 243.01 243.33 56.3K
12:02 243.34 243.53 243.24 243.24 19.6K
12:03 243.25 243.59 243.25 243.59 13.9K
12:04 243.60 243.62 243.48 243.61 8.1K
12:05 243.55 243.60 243.52 243.56 6.4K
12:06 243.53 243.54 243.42 243.53 10.7K
12:07 243.71 243.81 243.71 243.71 8.3K
12:08 243.74 243.89 243.74 243.89 4.2K
12:09 243.79 243.80 243.71 243.71 6.1K
12:10 243.66 243.75 243.60 243.60 7.6K
12:11 243.60 243.62 243.50 243.50 9.8K
12:12 243.54 243.60 243.50 243.50 6.4K
12:13 243.50 243.50 243.36 243.36 9.3K
12:14 243.34 243.54 243.34 243.52 5.4K
12:15 243.58 243.81 243.58 243.81 3.7K
12:16 243.83 244.00 243.83 243.97 5.7K
12:17 244.03 244.11 244.03 244.11 5.3K
12:18 244.10 244.10 243.95 243.98 5.8K
12:19 243.96 243.96 243.82 243.86 10.3K
12:20 243.81 243.81 243.76 243.76 10.2K
12:21 243.68 243.87 243.67 243.83 4.0K
12:22 243.74 243.74 243.71 243.71 1.1K
12:23 243.66 243.74 243.66 243.74 6.7K
12:24 243.71 243.71 243.68 243.68 3.4K
12:25 243.51 243.51 243.26 243.26 3.2K
12:26 243.21 243.24 243.21 243.24 3.4K
12:27 243.20 243.23 243.10 243.13 14.7K
12:28 243.10 243.10 242.88 242.89 31.5K
12:29 242.91 242.93 242.87 242.93 5.1K
12:30 242.87 243.14 242.87 243.10 5.5K
12:31 243.17 243.24 243.16 243.17 6.7K
12:32 243.24 243.26 243.21 243.21 6.1K
12:33 243.18 243.21 243.14 243.17 9.1K
12:34 243.13 243.13 243.04 243.07 3.9K
12:35 242.98 243.11 242.95 243.11 4.2K
12:36 243.11 243.11 242.93 242.98 5.5K
12:37 242.94 242.94 242.91 242.92 4.4K
12:38 242.75 242.81 242.68 242.76 7.8K
12:39 242.75 242.76 242.65 242.70 10.3K
12:40 242.72 242.81 242.60 242.65 18.4K
12:41 242.58 242.58 242.44 242.53 11.5K
12:42 242.53 242.59 242.44 242.59 4.9K
12:43 242.58 242.62 242.52 242.52 5.6K
12:44 242.51 242.65 242.50 242.65 5.8K
12:45 242.63 242.80 242.61 242.69 14.4K
12:46 242.66 242.70 242.64 242.68 5.6K
12:47 242.71 242.76 242.71 242.76 2.4K
12:48 242.77 242.79 242.68 242.68 2.7K
12:49 242.68 242.73 242.65 242.70 3.9K
12:50 242.65 242.65 242.57 242.64 3.9K
12:51 242.62 242.76 242.62 242.76 4.5K
12:52 242.82 243.06 242.82 243.02 21.9K
12:53 243.03 243.08 243.03 243.08 2.8K
12:54 243.14 243.21 243.14 243.19 5.3K
12:55 243.19 243.19 242.98 242.98 6.7K
12:56 243.02 243.06 242.97 243.05 2.0K
12:57 243.07 243.15 243.06 243.11 4.6K
12:58 243.12 243.20 243.04 243.14 9.7K
12:59 243.12 243.12 243.04 243.04 2.2K
13:00 243.09 243.24 243.05 243.24 6.7K
13:01 243.28 243.28 243.22 243.26 7.1K
13:02 243.22 243.23 243.20 243.22 6.0K
13:03 243.16 243.16 243.08 243.12 10.6K
13:04 243.12 243.18 243.12 243.18 11.0K
13:05 243.16 243.16 242.94 242.97 5.4K
13:06 242.88 242.94 242.88 242.90 5.9K
13:07 242.90 243.01 242.82 242.83 5.1K
13:08 242.84 242.86 242.82 242.86 6.2K
13:09 242.86 242.86 242.74 242.74 2.0K
13:10 242.72 242.82 242.72 242.82 7.0K
13:11 242.87 242.89 242.85 242.88 4.2K
13:12 242.85 242.92 242.85 242.91 5.5K
13:13 242.90 242.90 242.83 242.84 6.8K
13:14 242.85 242.89 242.82 242.82 2.5K
13:15 242.86 243.02 242.86 243.02 6.4K
13:16 243.01 243.04 243.01 243.03 3.0K
13:17 242.91 242.91 242.79 242.79 4.1K
13:18 242.77 242.87 242.77 242.87 2.4K
13:19 242.85 242.85 242.77 242.82 5.8K
13:20 242.83 242.84 242.82 242.83 4.4K
13:21 242.69 242.79 242.69 242.79 2.6K
13:22 242.83 243.00 242.83 243.00 10.7K
13:23 243.02 243.09 243.02 243.09 1.1K
13:24 243.12 243.17 243.02 243.02 7.0K
13:25 243.01 243.16 243.01 243.12 5.9K
13:26 243.15 243.19 243.15 243.15 5.1K
13:27 243.20 243.23 243.18 243.23 29.9K
13:28 243.27 243.42 243.27 243.35 9.4K
13:29 243.30 243.38 243.29 243.32 5.5K
13:30 243.34 243.43 243.34 243.43 5.4K
13:31 243.41 243.41 243.18 243.18 7.6K
13:32 243.18 243.18 243.14 243.15 3.6K
13:33 243.13 243.13 242.94 242.98 11.4K
13:34 242.96 243.01 242.95 243.00 3.2K
13:35 243.03 243.03 242.99 243.02 2.2K
13:36 243.05 243.10 243.05 243.08 3.9K
13:37 243.10 243.12 243.03 243.08 6.8K
13:38 243.07 243.17 243.05 243.16 4.1K
13:39 243.19 243.21 243.18 243.21 2.4K
13:40 243.19 243.19 242.93 242.98 10.6K
13:41 242.93 242.95 242.81 242.81 3.6K
13:42 242.75 242.88 242.71 242.88 4.0K
13:43 242.86 243.00 242.86 242.94 2.7K
13:44 242.92 242.95 242.91 242.95 4.9K
13:45 242.90 242.90 242.74 242.75 4.5K
13:46 242.82 242.84 242.81 242.84 2.7K
13:47 242.97 242.98 242.97 242.98 5.0K
13:48 242.93 242.93 242.90 242.91 2.9K
13:49 242.89 242.93 242.75 242.79 7.1K
13:50 242.81 242.81 242.79 242.79 2.1K
13:51 242.78 242.91 242.78 242.83 2.8K
13:52 242.84 242.84 242.79 242.83 1.4K
13:53 242.88 242.97 242.86 242.97 2.2K
13:54 242.92 242.96 242.90 242.96 3.8K
13:55 242.96 242.98 242.96 242.98 1.7K
13:56 243.02 243.13 243.02 243.13 4.4K
13:57 243.08 243.13 243.07 243.07 4.2K
13:58 243.11 243.11 243.05 243.05 4.5K
14:00 243.19 243.40 243.18 243.40 6.6K
14:01 243.41 243.43 243.32 243.32 8.2K
14:02 243.32 243.32 243.27 243.27 3.1K
14:03 243.33 243.33 243.23 243.23 5.2K
14:04 243.20 243.22 243.18 243.22 5.0K
14:05 243.16 243.18 243.07 243.18 8.2K
14:06 243.15 243.25 243.15 243.18 4.3K
14:07 243.22 243.31 243.22 243.28 5.8K
14:08 243.30 243.31 243.27 243.28 4.1K
14:09 243.28 243.43 243.28 243.43 4.4K
14:10 243.47 243.48 243.38 243.38 5.0K
14:11 243.41 243.41 243.34 243.39 5.9K
14:12 243.48 243.48 243.46 243.46 4.1K
14:13 243.50 243.50 243.31 243.31 8.5K
14:14 243.29 243.31 243.22 243.22 8.4K
14:15 243.23 243.27 243.23 243.27 4.1K
14:16 243.24 243.28 243.22 243.28 3.0K
14:17 243.22 243.22 242.81 242.81 21.5K
14:18 242.77 243.08 242.63 243.08 19.7K
14:19 243.04 243.14 242.98 243.10 13.1K
14:20 243.10 243.23 243.09 243.23 3.6K
14:21 243.23 243.28 243.16 243.28 22.5K
14:22 243.34 243.37 243.29 243.32 12.0K
14:23 243.28 243.50 243.28 243.48 4.0K
14:24 243.47 243.47 243.35 243.35 7.9K
14:25 243.37 243.40 243.37 243.39 2.0K
14:26 243.43 243.50 243.43 243.46 2.2K
14:27 243.41 243.45 243.41 243.45 3.3K
14:28 243.38 243.39 243.29 243.29 4.2K
14:29 243.30 243.30 243.21 243.22 2.1K
14:30 243.18 243.35 243.18 243.34 2.4K
14:31 243.31 243.39 243.31 243.39 5.8K
14:32 243.37 243.37 243.20 243.20 3.3K
14:33 243.20 243.22 243.13 243.16 5.1K
14:34 243.18 243.38 243.18 243.38 4.9K
14:35 243.39 243.46 243.39 243.42 1.6K
14:36 243.47 243.64 243.45 243.64 3.5K
14:37 243.56 243.56 243.39 243.39 4.9K
14:38 243.39 243.48 243.39 243.48 1.3K
14:39 243.51 243.56 243.48 243.56 2.3K
14:40 243.62 243.62 243.51 243.51 3.6K
14:41 243.51 243.66 243.51 243.60 5.3K
14:42 243.61 243.64 243.61 243.64 2.7K
14:43 243.73 243.79 243.71 243.78 2.7K
14:44 243.78 243.80 243.74 243.80 4.3K
14:45 243.77 243.77 243.72 243.77 4.2K
14:46 243.79 243.81 243.77 243.79 1.9K
14:47 243.78 243.87 243.78 243.85 3.0K
14:48 243.88 243.88 243.78 243.84 5.7K
14:49 243.85 243.86 243.78 243.86 3.5K
14:50 243.96 244.05 243.96 244.05 2.9K
14:51 244.08 244.12 244.08 244.12 2.0K
14:52 244.06 244.16 244.06 244.16 3.4K
14:53 244.21 244.21 244.08 244.08 9.6K
14:54 244.01 244.01 243.95 244.00 5.4K
14:55 244.04 244.04 243.98 243.99 3.8K
14:56 244.02 244.08 244.00 244.06 7.2K
14:57 244.08 244.20 244.06 244.20 5.5K
14:58 244.23 244.23 244.17 244.18 7.5K
14:59 244.22 244.25 244.22 244.25 3.4K
15:00 244.32 244.42 244.32 244.36 23.2K
15:01 244.39 244.39 244.21 244.30 15.7K
15:02 244.25 244.30 244.21 244.21 12.5K
15:03 244.26 244.41 244.23 244.41 19.1K
15:04 244.40 244.40 244.10 244.10 10.8K
15:05 244.11 244.16 243.98 244.16 12.0K
15:06 244.12 244.12 244.05 244.05 9.6K
15:07 244.07 244.15 244.05 244.15 10.6K
15:08 244.14 244.14 244.09 244.14 9.0K
15:09 244.14 244.15 244.12 244.15 6.0K
15:10 244.15 244.17 244.14 244.17 10.9K
15:11 244.08 244.09 244.01 244.01 8.0K
15:12 244.06 244.07 243.98 243.98 9.5K
15:13 243.99 243.99 243.77 243.83 33.0K
15:14 243.88 243.91 243.88 243.90 5.7K
15:15 243.91 243.93 243.88 243.88 5.6K
15:16 243.89 243.91 243.85 243.91 5.9K
15:17 243.93 243.97 243.87 243.90 4.5K
15:18 243.84 243.89 243.84 243.87 3.6K
15:19 243.84 243.89 243.84 243.84 10.8K
15:20 243.78 243.87 243.78 243.80 5.3K
15:21 243.72 243.83 243.72 243.83 6.2K
15:22 243.80 243.83 243.68 243.71 8.2K
15:23 243.70 243.81 243.70 243.79 7.8K
15:24 243.79 243.79 243.74 243.74 6.9K
15:25 243.70 243.75 243.70 243.71 5.9K
15:26 243.79 243.93 243.79 243.93 6.6K
15:27 243.91 243.94 243.88 243.92 6.9K
15:28 243.95 243.96 243.83 243.83 5.0K
15:29 243.83 243.87 243.83 243.84 7.5K
15:30 243.78 243.83 243.67 243.73 19.8K
15:31 243.75 243.96 243.75 243.96 13.4K
15:32 243.93 244.01 243.93 244.01 11.7K
15:33 244.00 244.02 243.99 244.02 9.6K
15:34 244.01 244.01 243.98 244.01 13.2K
15:35 243.99 244.14 243.99 244.14 13.8K
15:36 244.10 244.11 244.04 244.04 20.9K
15:37 244.13 244.14 244.13 244.14 11.0K
15:38 244.20 244.20 244.13 244.18 13.2K
15:39 244.18 244.22 244.15 244.15 19.3K
15:40 244.19 244.21 244.18 244.18 16.1K
15:41 244.12 244.14 243.93 243.93 22.1K
15:42 243.93 244.00 243.91 243.96 16.9K
15:43 243.92 243.94 243.83 243.84 10.8K
15:44 243.85 243.87 243.84 243.84 10.3K
15:45 243.86 243.88 243.80 243.88 21.3K
15:46 243.86 243.86 243.73 243.81 18.1K
15:47 243.76 243.84 243.71 243.84 13.8K
15:48 243.87 243.93 243.85 243.87 26.1K
15:49 243.84 243.86 243.78 243.86 18.0K
15:50 243.86 244.03 243.82 244.03 45.1K
15:51 244.05 244.13 244.05 244.08 19.2K
15:52 244.06 244.06 243.80 243.85 52.2K
15:53 243.83 243.90 243.78 243.90 38.1K
15:54 243.83 243.95 243.70 243.70 57.2K
15:55 243.74 243.74 243.59 243.68 110.3K
15:56 243.63 243.73 243.63 243.67 57.6K
15:57 243.64 243.84 243.64 243.84 71.2K
15:58 243.83 243.89 243.82 243.82 36.9K
15:59 243.82 243.85 243.49 243.54 663.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available