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
09:30 241.60 241.75 241.25 241.37 133.3K
09:31 241.20 241.59 240.93 241.29 61.9K
09:32 240.89 241.28 240.68 241.20 33.9K
09:33 241.06 241.24 240.46 240.46 60.1K
09:34 240.40 240.73 240.33 240.49 45.0K
09:35 240.52 240.68 240.19 240.26 30.8K
09:36 240.15 240.23 239.81 239.84 46.3K
09:37 239.82 239.86 239.47 239.65 62.4K
09:38 239.81 240.19 239.71 240.19 60.5K
09:39 240.24 240.24 240.07 240.20 30.1K
09:40 240.09 240.13 239.72 239.81 33.9K
09:41 239.75 239.98 239.52 239.86 41.8K
09:42 239.67 239.92 239.63 239.89 45.6K
09:43 239.85 240.14 239.85 239.96 13.6K
09:44 239.85 240.00 239.63 239.63 13.3K
09:45 239.63 239.71 239.39 239.43 21.0K
09:46 239.42 239.46 239.32 239.45 15.5K
09:47 239.46 239.79 239.36 239.79 15.1K
09:48 239.83 239.85 239.66 239.85 9.1K
09:49 239.84 239.91 239.50 239.65 10.6K
09:50 239.73 239.93 239.66 239.74 11.2K
09:51 239.61 239.71 239.48 239.68 9.8K
09:52 239.65 239.92 239.62 239.71 11.3K
09:53 239.68 239.83 239.62 239.75 10.7K
09:54 239.65 239.95 239.65 239.95 8.3K
09:55 240.04 240.05 239.89 239.99 14.0K
09:56 240.07 240.07 239.75 239.75 42.4K
09:57 239.82 239.98 239.80 239.94 43.1K
09:58 239.88 239.94 239.61 239.61 31.1K
09:59 239.57 239.57 239.24 239.30 31.8K
10:00 239.33 239.45 239.15 239.38 24.6K
10:01 239.51 239.87 239.51 239.72 14.2K
10:02 239.74 239.86 239.60 239.72 20.2K
10:03 239.64 239.64 239.48 239.55 32.6K
10:04 239.53 239.59 239.45 239.45 7.3K
10:05 239.47 239.56 239.41 239.52 9.5K
10:06 239.59 239.73 239.32 239.33 18.4K
10:07 239.33 239.43 239.25 239.42 9.1K
10:08 239.38 239.70 239.36 239.70 9.5K
10:09 239.79 239.85 239.76 239.81 11.9K
10:10 239.68 239.68 239.44 239.44 9.8K
10:11 239.53 239.54 239.46 239.46 6.7K
10:12 239.46 239.46 239.15 239.32 26.7K
10:13 239.33 239.53 239.33 239.46 9.2K
10:14 239.51 239.68 239.47 239.67 19.4K
10:15 239.62 239.94 239.62 239.94 18.1K
10:16 240.04 240.12 239.93 240.08 10.4K
10:17 240.16 240.18 240.08 240.15 15.5K
10:18 240.15 240.16 240.05 240.14 8.3K
10:19 240.13 240.19 240.12 240.12 6.2K
10:20 239.98 240.30 239.98 240.30 11.4K
10:21 240.31 240.46 240.27 240.46 5.5K
10:22 240.46 240.48 240.31 240.31 17.6K
10:23 240.45 240.45 240.27 240.30 13.8K
10:24 240.31 240.54 240.31 240.54 12.8K
10:25 240.58 240.72 240.51 240.65 24.0K
10:26 240.51 240.58 240.37 240.42 33.1K
10:27 240.45 240.45 240.37 240.37 29.3K
10:28 240.30 240.30 240.15 240.25 23.2K
10:29 240.25 240.51 240.25 240.48 9.5K
10:30 240.57 240.57 240.29 240.32 10.9K
10:31 240.28 240.31 240.03 240.20 29.0K
10:32 240.26 240.35 239.91 239.91 16.0K
10:33 239.88 239.97 239.63 239.63 20.6K
10:34 239.59 239.59 239.26 239.29 25.9K
10:35 239.29 239.69 239.29 239.69 22.3K
10:36 239.72 239.87 239.68 239.75 19.1K
10:37 239.77 239.90 239.77 239.87 14.1K
10:38 239.80 240.05 239.79 239.98 12.7K
10:39 240.02 240.05 239.98 239.98 9.3K
10:40 240.01 240.13 239.94 240.13 16.8K
10:41 240.07 240.11 239.89 240.11 18.9K
10:42 240.18 240.24 240.10 240.24 12.5K
10:43 240.26 240.26 240.12 240.12 18.0K
10:44 240.13 240.26 240.06 240.12 18.9K
10:45 240.09 240.11 239.97 240.03 10.6K
10:46 240.02 240.26 240.02 240.13 14.6K
10:47 240.18 240.19 240.12 240.17 15.5K
10:48 240.20 240.23 240.13 240.17 11.0K
10:49 240.23 240.23 240.11 240.18 16.8K
10:50 240.25 240.25 240.08 240.15 9.5K
10:51 240.15 240.43 240.15 240.38 13.8K
10:52 240.39 240.44 240.34 240.34 8.0K
10:53 240.37 240.43 240.32 240.40 7.2K
10:54 240.43 240.59 240.43 240.55 15.0K
10:55 240.52 240.54 240.49 240.52 10.2K
10:56 240.56 240.56 240.40 240.47 18.3K
10:57 240.36 240.36 240.28 240.36 12.9K
10:58 240.37 240.38 240.23 240.38 15.3K
10:59 240.38 240.45 240.29 240.39 11.8K
11:00 240.39 240.63 240.39 240.63 14.3K
11:01 240.65 240.74 240.44 240.44 36.4K
11:02 240.44 240.44 240.22 240.24 22.9K
11:03 240.26 240.32 240.11 240.17 27.3K
11:04 240.07 240.22 240.04 240.17 16.7K
11:05 240.11 240.15 240.08 240.12 26.6K
11:06 240.09 240.29 240.09 240.29 24.6K
11:07 240.29 240.40 240.23 240.40 25.4K
11:08 240.43 240.65 240.43 240.62 19.0K
11:09 240.67 240.67 240.51 240.51 39.2K
11:10 240.56 240.69 240.56 240.57 19.4K
11:11 240.60 240.62 240.55 240.57 21.3K
11:12 240.58 240.58 240.48 240.48 19.4K
11:13 240.51 240.56 240.42 240.48 35.8K
11:14 240.45 240.47 240.35 240.35 15.9K
11:15 240.34 240.50 240.34 240.47 14.7K
11:16 240.48 240.57 240.48 240.53 8.8K
11:17 240.66 240.66 240.52 240.55 19.2K
11:18 240.51 240.60 240.45 240.60 7.4K
11:19 240.64 240.67 240.62 240.64 8.3K
11:20 240.65 240.86 240.61 240.80 12.7K
11:21 240.82 240.82 240.64 240.76 14.7K
11:22 240.75 240.79 240.71 240.72 14.3K
11:23 240.73 240.79 240.73 240.78 7.1K
11:24 240.76 240.76 240.66 240.67 10.2K
11:25 240.64 240.65 240.54 240.63 7.1K
11:26 240.67 240.67 240.57 240.60 7.0K
11:27 240.63 240.63 240.55 240.55 6.4K
11:28 240.49 240.53 240.49 240.53 8.2K
11:29 240.52 240.61 240.52 240.61 8.6K
11:30 240.63 240.65 240.51 240.51 18.1K
11:31 240.45 240.63 240.45 240.55 12.5K
11:32 240.52 240.54 240.39 240.39 8.1K
11:33 240.36 240.39 240.30 240.34 5.8K
11:34 240.35 240.35 240.25 240.33 5.0K
11:35 240.35 240.43 240.35 240.39 5.5K
11:36 240.45 240.48 240.42 240.42 4.2K
11:37 240.20 240.22 240.14 240.14 8.5K
11:38 240.15 240.32 240.15 240.32 3.3K
11:39 240.29 240.31 240.11 240.31 8.5K
11:40 240.36 240.45 240.28 240.43 5.0K
11:41 240.42 240.53 240.39 240.53 2.5K
11:42 240.54 240.62 240.54 240.61 4.9K
11:43 240.60 240.68 240.59 240.60 5.8K
11:44 240.60 240.71 240.60 240.70 8.6K
11:45 240.66 240.67 240.60 240.63 10.9K
11:46 240.55 240.56 240.49 240.49 15.9K
11:47 240.51 240.72 240.51 240.72 6.5K
11:48 240.70 240.76 240.66 240.76 6.9K
11:49 240.73 240.86 240.73 240.85 10.7K
11:50 240.78 240.84 240.76 240.76 9.2K
11:51 240.74 240.87 240.74 240.87 8.5K
11:52 240.82 241.05 240.82 241.02 11.3K
11:53 241.03 241.11 241.03 241.06 16.2K
11:54 241.07 241.73 241.07 241.57 91.3K
11:55 241.64 241.65 241.36 241.64 25.0K
11:56 241.70 242.00 241.70 241.83 20.7K
11:57 242.01 242.02 241.61 241.61 21.3K
11:58 241.53 241.59 241.27 241.59 22.0K
11:59 241.57 241.60 241.49 241.57 5.6K
12:00 241.42 241.59 241.36 241.49 23.1K
12:01 241.42 241.54 241.42 241.44 11.5K
12:02 241.54 241.61 241.50 241.50 12.4K
12:03 241.53 241.84 241.49 241.78 14.3K
12:04 241.83 241.84 241.73 241.81 11.6K
12:05 241.78 241.85 241.51 241.51 13.7K
12:06 241.47 241.60 241.42 241.60 13.7K
12:07 241.70 241.76 241.69 241.74 11.9K
12:08 241.77 241.82 241.73 241.74 8.1K
12:09 241.74 241.74 241.54 241.67 10.5K
12:10 241.63 241.63 241.38 241.40 13.4K
12:11 241.23 241.37 241.22 241.35 18.4K
12:12 241.41 241.49 241.41 241.45 13.5K
12:13 241.41 241.45 241.41 241.45 6.9K
12:14 241.50 241.59 241.48 241.51 6.1K
12:15 241.47 241.54 241.47 241.52 5.9K
12:16 241.59 241.59 241.40 241.40 7.0K
12:17 241.38 241.38 241.18 241.18 8.2K
12:18 241.08 241.18 241.01 241.17 5.7K
12:19 241.14 241.14 241.10 241.12 3.9K
12:20 241.10 241.13 241.00 241.00 3.5K
12:21 240.96 241.08 240.92 241.01 9.1K
12:22 241.00 241.00 240.87 240.98 9.2K
12:23 240.97 241.11 240.97 241.11 7.9K
12:24 241.13 241.27 241.12 241.20 17.1K
12:25 241.11 241.11 241.09 241.09 2.4K
12:26 241.16 241.36 241.16 241.33 4.0K
12:27 241.35 241.35 241.29 241.29 4.5K
12:28 241.22 241.23 241.21 241.23 3.1K
12:29 241.10 241.10 241.07 241.09 4.0K
12:30 241.09 241.12 240.98 240.99 5.6K
12:31 240.92 241.00 240.92 240.99 4.4K
12:32 241.03 241.04 241.00 241.04 3.6K
12:33 241.10 241.23 241.10 241.22 1.6K
12:34 241.27 241.27 241.11 241.11 2.6K
12:35 241.10 241.18 241.10 241.18 1.8K
12:36 241.21 241.36 241.21 241.36 3.9K
12:37 241.40 241.40 241.38 241.39 0.6K
12:38 241.43 241.43 241.33 241.38 4.6K
12:39 241.44 241.44 241.37 241.37 2.5K
12:40 241.31 241.38 241.22 241.26 9.4K
12:41 241.30 241.32 241.28 241.28 5.6K
12:42 241.30 241.36 241.30 241.36 3.7K
12:43 241.40 241.48 241.40 241.45 3.3K
12:44 241.43 241.43 241.32 241.37 8.4K
12:45 241.42 241.44 241.31 241.31 12.1K
12:46 241.30 241.32 241.26 241.29 4.9K
12:47 241.26 241.31 241.26 241.31 7.2K
12:48 241.29 241.41 241.27 241.34 8.7K
12:49 241.28 241.37 241.24 241.37 5.5K
12:50 241.34 241.39 241.34 241.39 4.3K
12:51 241.39 241.39 241.34 241.34 3.6K
12:52 241.33 241.33 241.23 241.23 6.9K
12:53 241.26 241.33 241.23 241.33 2.0K
12:54 241.30 241.41 241.30 241.37 4.4K
12:55 241.38 241.41 241.36 241.38 3.0K
12:56 241.39 241.50 241.36 241.50 6.0K
12:57 241.51 241.71 241.51 241.71 4.4K
12:58 241.71 241.71 241.63 241.64 4.5K
12:59 241.66 241.66 241.58 241.58 4.4K
13:00 241.62 241.62 241.53 241.54 2.4K
13:01 241.52 241.52 241.39 241.39 2.5K
13:02 241.52 241.55 241.47 241.47 9.3K
13:03 241.49 241.66 241.49 241.66 4.9K
13:04 241.67 241.68 241.67 241.68 2.6K
13:05 241.63 241.68 241.63 241.68 3.1K
13:06 241.67 241.75 241.67 241.75 4.0K
13:07 241.71 241.72 241.68 241.69 4.8K
13:08 241.67 241.67 241.54 241.67 5.6K
13:09 241.64 241.64 241.56 241.58 9.8K
13:10 241.51 241.51 241.25 241.27 9.1K
13:11 241.30 241.39 241.30 241.38 4.0K
13:12 241.44 241.46 241.35 241.35 6.1K
13:13 241.38 241.38 241.32 241.35 2.7K
13:14 241.31 241.38 241.23 241.23 4.8K
13:15 241.27 241.27 241.20 241.20 3.3K
13:16 241.10 241.20 241.10 241.20 3.3K
13:17 241.14 241.15 241.13 241.14 4.9K
13:18 241.16 241.20 241.15 241.15 2.5K
13:19 241.21 241.21 241.05 241.05 3.4K
13:20 241.05 241.08 241.03 241.03 1.4K
13:21 240.99 241.02 240.99 241.02 5.0K
13:22 241.03 241.05 241.03 241.05 1.3K
13:23 241.08 241.20 241.08 241.20 2.6K
13:24 241.16 241.16 241.14 241.14 1.6K
13:25 241.10 241.17 241.10 241.17 2.2K
13:26 241.17 241.17 241.17 241.17 1.0K
13:27 241.17 241.17 241.13 241.15 1.4K
13:28 241.16 241.23 241.16 241.23 4.7K
13:29 241.15 241.16 241.11 241.13 5.0K
13:30 241.16 241.32 241.16 241.32 2.5K
13:31 241.31 241.32 241.24 241.24 1.8K
13:32 241.25 241.25 241.20 241.23 3.3K
13:33 241.28 241.29 241.28 241.29 3.7K
13:34 241.33 241.33 241.33 241.33 1.2K
13:35 241.39 241.39 241.26 241.26 8.1K
13:36 241.27 241.31 241.27 241.29 3.9K
13:37 241.34 241.34 241.34 241.34 0.7K
13:38 241.40 241.40 241.31 241.31 3.4K
13:39 241.32 241.41 241.32 241.39 2.7K
13:40 241.37 241.48 241.37 241.48 3.4K
13:41 241.55 241.55 241.45 241.45 3.8K
13:42 241.51 241.54 241.51 241.54 4.9K
13:43 241.61 241.61 241.55 241.55 3.0K
13:44 241.60 241.60 241.59 241.59 3.2K
13:45 241.63 241.63 241.61 241.61 5.2K
13:46 241.63 241.69 241.61 241.66 2.1K
13:47 241.67 241.71 241.67 241.71 3.1K
13:48 241.64 241.64 241.56 241.56 3.7K
13:49 241.58 241.58 241.56 241.57 2.0K
13:50 241.63 241.67 241.34 241.38 40.7K
13:51 241.41 241.41 240.78 241.00 33.2K
13:52 240.88 241.28 240.88 241.28 22.7K
13:53 241.28 241.28 241.16 241.16 4.6K
13:54 241.20 241.34 241.18 241.33 4.5K
13:55 241.32 241.38 241.32 241.32 8.3K
13:56 241.26 241.36 241.26 241.36 2.2K
13:57 241.40 241.44 241.38 241.44 1.9K
13:58 241.40 241.40 241.32 241.32 2.5K
13:59 241.29 241.37 241.29 241.37 4.2K
14:00 241.37 241.51 241.37 241.50 3.8K
14:01 241.53 241.61 241.53 241.59 5.2K
14:02 241.58 241.60 241.46 241.46 5.7K
14:03 241.48 241.48 241.34 241.41 11.7K
14:04 241.50 241.50 241.44 241.44 5.7K
14:05 241.42 241.45 241.37 241.45 8.3K
14:06 241.46 241.51 241.45 241.49 11.4K
14:07 241.54 241.61 241.47 241.53 7.9K
14:08 241.49 241.50 241.40 241.42 4.1K
14:09 241.38 241.38 241.24 241.24 7.8K
14:10 241.29 241.31 241.26 241.31 2.5K
14:11 241.36 241.39 241.32 241.34 8.1K
14:12 241.34 241.38 241.31 241.36 6.5K
14:13 241.33 241.37 241.30 241.37 8.4K
14:14 241.35 241.49 241.35 241.49 26.5K
14:15 241.49 241.50 241.35 241.41 11.1K
14:16 241.43 241.57 241.43 241.57 4.1K
14:17 241.63 241.65 241.58 241.60 8.2K
14:18 241.58 241.59 241.53 241.56 5.7K
14:19 241.59 241.59 241.52 241.57 9.5K
14:20 241.52 241.59 241.48 241.48 6.8K
14:21 241.49 241.57 241.49 241.55 9.5K
14:22 241.53 241.78 241.53 241.78 19.7K
14:23 241.80 241.89 241.80 241.89 11.4K
14:24 241.88 242.01 241.88 241.99 7.7K
14:25 242.12 242.37 242.12 242.35 42.4K
14:26 242.39 242.39 242.17 242.17 22.0K
14:27 242.01 242.01 241.93 241.95 23.8K
14:28 241.94 241.94 241.80 241.85 11.5K
14:29 241.85 241.86 241.61 241.65 8.1K
14:30 241.54 241.58 241.51 241.52 11.3K
14:31 241.53 241.68 241.53 241.68 5.6K
14:32 241.66 241.73 241.64 241.69 7.6K
14:33 241.68 241.78 241.64 241.64 8.1K
14:34 241.62 241.65 241.61 241.65 2.3K
14:35 241.65 241.65 241.62 241.65 2.8K
14:36 241.64 241.69 241.54 241.64 5.0K
14:37 241.63 241.70 241.58 241.64 4.0K
14:38 241.67 241.78 241.61 241.78 24.5K
14:39 241.73 241.73 241.71 241.71 1.3K
14:40 241.74 241.81 241.70 241.80 4.5K
14:41 241.81 241.85 241.75 241.85 5.4K
14:42 241.82 241.82 241.82 241.82 2.5K
14:43 241.68 241.72 241.67 241.70 5.4K
14:44 241.65 242.02 241.65 241.93 38.5K
14:45 241.87 241.87 241.71 241.77 12.3K
14:46 241.75 241.79 241.73 241.77 1.9K
14:47 241.75 241.82 241.69 241.69 4.8K
14:48 241.68 241.83 241.68 241.83 3.0K
14:49 241.84 241.88 241.84 241.84 3.1K
14:50 241.78 241.80 241.64 241.64 4.5K
14:51 241.74 241.74 241.54 241.54 5.7K
14:52 241.46 241.59 241.46 241.58 6.6K
14:53 241.64 241.67 241.64 241.64 1.6K
14:54 241.59 241.59 241.55 241.55 4.3K
14:55 241.55 241.55 241.50 241.50 4.0K
14:56 241.55 241.58 241.52 241.58 7.3K
14:58 241.56 241.60 241.55 241.60 3.3K
14:59 241.57 241.60 241.57 241.60 3.6K
15:00 241.68 241.73 241.66 241.66 10.2K
15:01 241.75 241.75 241.60 241.64 8.4K
15:02 241.66 241.67 241.63 241.67 7.6K
15:03 241.68 241.75 241.64 241.65 8.4K
15:04 241.73 241.73 241.68 241.69 5.7K
15:05 241.65 241.69 241.61 241.65 16.9K
15:06 241.65 241.69 241.64 241.64 8.0K
15:07 241.63 241.65 241.60 241.60 7.2K
15:08 241.57 241.66 241.43 241.66 24.7K
15:09 241.64 241.72 241.64 241.72 8.0K
15:10 241.72 241.84 241.72 241.77 11.5K
15:11 241.71 241.83 241.71 241.82 14.5K
15:12 241.83 241.85 241.76 241.83 11.6K
15:13 241.82 241.91 241.78 241.78 15.9K
15:14 241.76 241.76 241.70 241.70 18.7K
15:15 241.63 241.64 241.57 241.64 15.5K
15:16 241.58 241.58 241.48 241.53 15.3K
15:17 241.53 241.53 241.44 241.45 7.6K
15:18 241.46 241.52 241.42 241.44 14.0K
15:19 241.45 241.50 241.40 241.47 12.3K
15:20 241.52 241.56 241.52 241.56 14.3K
15:21 241.51 241.53 241.49 241.52 16.9K
15:22 241.45 241.48 241.43 241.46 7.8K
15:23 241.46 241.49 241.40 241.49 7.5K
15:24 241.50 241.50 241.41 241.41 8.6K
15:25 241.41 241.46 241.39 241.42 11.6K
15:26 241.42 241.43 241.24 241.26 19.2K
15:27 241.25 241.36 241.23 241.36 15.3K
15:28 241.36 241.48 241.36 241.48 13.0K
15:29 241.45 241.46 241.40 241.46 14.0K
15:30 241.39 241.47 241.39 241.41 28.4K
15:31 241.44 241.45 241.35 241.41 24.4K
15:32 241.44 241.54 241.42 241.54 20.7K
15:33 241.52 241.52 241.48 241.48 17.1K
15:34 241.48 241.56 241.37 241.52 42.0K
15:35 241.51 241.51 241.37 241.37 25.0K
15:36 241.39 241.39 241.22 241.22 30.2K
15:37 241.20 241.23 241.17 241.17 14.1K
15:38 241.12 241.25 241.12 241.25 20.3K
15:39 241.22 241.22 241.11 241.19 20.6K
15:40 241.21 241.29 241.21 241.23 24.8K
15:41 241.30 241.32 241.23 241.30 27.2K
15:42 241.30 241.30 241.17 241.17 23.8K
15:43 241.17 241.19 241.13 241.19 20.9K
15:44 241.17 241.17 241.06 241.06 19.2K
15:45 241.14 241.16 241.10 241.16 21.3K
15:46 241.15 241.30 241.15 241.30 29.6K
15:47 241.32 241.41 241.25 241.40 29.1K
15:48 241.38 241.42 241.35 241.39 24.5K
15:49 241.38 241.43 241.34 241.40 26.0K
15:50 241.45 241.50 241.37 241.41 62.5K
15:51 241.48 241.53 241.35 241.37 81.5K
15:52 241.38 241.38 241.19 241.29 82.4K
15:53 241.30 241.49 241.25 241.49 68.3K
15:54 241.40 241.49 241.33 241.33 85.1K
15:55 241.39 241.59 241.39 241.51 76.9K
15:56 241.50 241.59 241.49 241.55 82.3K
15:57 241.53 241.72 241.53 241.72 49.2K
15:58 241.69 241.73 241.65 241.71 44.2K
15:59 241.70 242.06 241.67 242.06 375.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available