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
09:30 240.00 240.00 239.57 239.73 51.7K
09:31 239.83 240.30 239.83 240.09 17.5K
09:32 239.83 239.94 239.68 239.68 14.9K
09:33 239.85 239.85 239.56 239.69 15.2K
09:34 239.79 240.39 239.79 240.05 11.2K
09:35 240.01 240.37 239.98 240.26 26.7K
09:36 240.13 240.15 239.89 239.94 14.8K
09:37 239.84 239.88 239.34 239.34 12.6K
09:38 239.38 239.48 239.15 239.15 29.9K
09:39 239.10 239.59 239.10 239.56 37.8K
09:40 239.60 239.71 239.58 239.65 9.1K
09:41 239.70 239.79 239.36 239.48 15.9K
09:42 239.44 239.49 239.35 239.41 21.5K
09:43 239.45 239.50 239.30 239.50 15.3K
09:44 239.41 239.46 239.33 239.40 11.3K
09:45 239.53 239.66 239.53 239.60 11.3K
09:46 239.56 239.68 239.50 239.60 9.6K
09:47 239.68 239.72 239.57 239.71 9.4K
09:48 239.67 239.74 239.46 239.46 10.0K
09:49 239.48 239.71 239.40 239.66 17.1K
09:50 239.68 239.72 239.62 239.67 12.6K
09:51 239.72 239.95 239.72 239.95 12.8K
09:52 240.00 240.22 240.00 240.22 7.2K
09:53 240.27 240.34 240.21 240.34 11.8K
09:54 240.44 240.47 239.99 240.02 14.4K
09:55 240.01 240.19 239.90 240.17 8.4K
09:56 240.19 240.21 240.15 240.18 8.8K
09:57 240.13 240.15 239.95 239.95 9.6K
09:58 239.96 240.15 239.96 240.13 8.0K
09:59 239.98 240.13 239.98 240.12 9.6K
10:00 240.13 240.34 240.13 240.32 6.7K
10:01 240.36 240.50 240.36 240.43 9.7K
10:02 240.50 240.60 240.47 240.57 17.0K
10:03 240.45 240.50 240.23 240.35 18.4K
10:04 240.33 240.40 240.23 240.25 11.6K
10:05 240.33 240.53 240.29 240.44 17.7K
10:06 240.49 240.58 240.49 240.58 8.8K
10:07 240.50 240.72 240.50 240.72 48.5K
10:08 240.67 240.72 240.62 240.71 8.5K
10:09 240.80 240.98 240.78 240.98 13.0K
10:10 240.94 241.00 240.84 240.84 13.4K
10:11 240.81 240.93 240.80 240.85 14.6K
10:12 240.84 240.84 240.70 240.70 15.7K
10:13 240.74 240.77 240.57 240.64 16.5K
10:14 240.72 240.72 240.60 240.60 6.0K
10:15 240.54 240.59 240.38 240.59 12.5K
10:16 240.46 240.46 240.40 240.44 6.4K
10:17 240.51 240.51 240.37 240.45 5.3K
10:18 240.41 240.41 240.30 240.40 15.6K
10:19 240.48 240.64 240.48 240.60 8.4K
10:20 240.62 240.67 240.55 240.58 11.7K
10:21 240.53 240.63 240.51 240.60 28.4K
10:22 240.64 240.68 240.52 240.52 14.0K
10:23 240.55 240.55 240.38 240.41 16.8K
10:24 240.41 240.52 240.41 240.52 4.4K
10:25 240.48 240.69 240.48 240.69 19.0K
10:26 240.70 240.75 240.70 240.75 15.7K
10:27 240.80 240.81 240.69 240.73 25.7K
10:28 240.72 240.81 240.70 240.70 18.9K
10:29 240.68 240.72 240.63 240.72 27.6K
10:30 240.73 240.82 240.73 240.82 11.0K
10:31 240.87 240.87 240.68 240.68 24.9K
10:32 240.65 240.73 240.54 240.54 14.3K
10:33 240.56 240.76 240.56 240.76 7.9K
10:34 240.76 240.89 240.63 240.63 44.9K
10:35 240.72 240.90 240.72 240.90 6.8K
10:36 240.92 241.02 240.90 240.99 3.9K
10:37 241.06 241.10 241.06 241.10 4.6K
10:38 241.11 241.13 241.11 241.13 2.3K
10:39 241.10 241.12 240.98 241.00 10.6K
10:40 240.97 241.00 240.82 240.82 9.2K
10:41 240.80 240.84 240.66 240.67 11.1K
10:42 240.65 240.74 240.65 240.71 3.4K
10:43 240.69 240.73 240.62 240.73 6.1K
10:44 240.79 240.85 240.68 240.70 6.4K
10:45 240.71 240.74 240.68 240.74 4.4K
10:46 240.79 240.79 240.72 240.74 2.7K
10:47 240.76 240.76 240.47 240.53 10.9K
10:48 240.56 240.59 240.56 240.59 1.5K
10:49 240.58 240.60 240.54 240.54 1.8K
10:50 240.53 240.60 240.53 240.60 3.0K
10:51 240.55 240.55 240.38 240.38 6.2K
10:52 240.51 240.51 240.44 240.50 3.8K
10:53 240.44 240.46 240.44 240.46 5.6K
10:54 240.36 240.36 240.27 240.29 3.3K
10:55 240.26 240.31 240.15 240.22 9.8K
10:56 240.14 240.14 240.06 240.07 13.6K
10:57 240.07 240.18 240.03 240.18 3.7K
10:58 240.19 240.24 240.18 240.18 5.4K
10:59 240.28 240.44 240.26 240.43 4.6K
11:00 240.49 240.64 240.49 240.64 7.2K
11:01 240.62 240.62 240.42 240.43 12.4K
11:02 240.43 240.50 240.39 240.39 5.8K
11:03 240.41 240.41 240.29 240.37 4.0K
11:04 240.34 240.38 240.34 240.35 2.5K
11:05 240.38 240.43 240.33 240.33 4.9K
11:06 240.35 240.43 240.31 240.40 3.5K
11:07 240.42 240.42 240.39 240.42 2.6K
11:08 240.28 240.37 240.28 240.37 2.1K
11:09 240.37 240.40 240.31 240.31 2.6K
11:10 240.38 240.41 240.37 240.41 3.0K
11:11 240.39 240.39 240.34 240.34 3.5K
11:12 240.34 240.39 240.28 240.39 4.9K
11:13 240.39 240.42 240.34 240.34 6.4K
11:14 240.37 240.43 240.34 240.34 6.0K
11:15 240.40 240.53 240.40 240.53 7.4K
11:16 240.50 240.50 240.46 240.49 4.9K
11:17 240.51 240.51 240.32 240.33 4.2K
11:18 240.34 240.34 240.32 240.33 2.2K
11:19 240.37 240.46 240.37 240.38 4.8K
11:20 240.40 240.43 240.37 240.37 2.9K
11:21 240.25 240.39 240.25 240.39 7.9K
11:23 240.55 240.65 240.55 240.60 4.7K
11:24 240.48 240.48 240.45 240.45 3.7K
11:25 240.43 240.43 240.38 240.38 4.1K
11:26 240.23 240.23 240.23 240.23 1.6K
11:27 240.20 240.21 240.20 240.21 3.9K
11:28 240.28 240.28 240.28 240.28 0.1K
11:29 240.27 240.29 240.26 240.26 1.6K
11:30 240.28 240.41 240.28 240.40 4.8K
11:31 240.34 240.34 240.34 240.34 0.5K
11:32 240.34 240.34 240.29 240.29 2.3K
11:33 240.29 240.30 240.24 240.27 2.7K
11:34 240.28 240.36 240.28 240.36 3.7K
11:35 240.40 240.44 240.37 240.38 9.4K
11:36 240.33 240.33 240.18 240.18 11.3K
11:37 240.14 240.16 240.03 240.15 9.3K
11:38 240.18 240.23 240.18 240.22 1.7K
11:39 240.23 240.32 240.23 240.32 3.3K
11:40 240.38 240.41 240.38 240.41 2.0K
11:41 240.42 240.42 240.36 240.36 2.2K
11:42 240.26 240.38 240.26 240.38 9.8K
11:43 240.35 240.40 240.35 240.39 3.7K
11:44 240.36 240.38 240.34 240.35 3.9K
11:45 240.35 240.43 240.35 240.38 3.4K
11:46 240.39 240.40 240.38 240.38 4.3K
11:47 240.46 240.46 240.39 240.46 2.3K
11:48 240.47 240.53 240.47 240.53 6.5K
11:49 240.44 240.51 240.43 240.51 6.3K
11:50 240.49 240.62 240.49 240.62 8.2K
11:51 240.59 240.59 240.50 240.51 6.3K
11:52 240.42 240.52 240.42 240.52 5.9K
11:53 240.54 240.59 240.53 240.59 5.7K
11:55 240.55 240.56 240.55 240.55 3.5K
11:56 240.54 240.55 240.48 240.55 7.5K
11:57 240.49 240.50 240.49 240.49 1.8K
11:58 240.52 240.52 240.46 240.46 2.6K
11:59 240.48 240.53 240.48 240.49 5.2K
12:00 240.47 240.62 240.47 240.59 10.6K
12:01 240.65 240.65 240.55 240.58 13.8K
12:02 240.55 240.58 240.47 240.47 8.5K
12:03 240.50 240.54 240.50 240.54 2.6K
12:04 240.56 240.58 240.53 240.56 2.5K
12:05 240.56 240.63 240.56 240.60 6.4K
12:06 240.62 240.71 240.62 240.70 5.6K
12:07 240.74 240.74 240.71 240.72 3.5K
12:08 240.81 240.82 240.74 240.76 21.4K
12:09 240.78 240.82 240.78 240.81 5.6K
12:10 240.78 240.80 240.71 240.73 9.4K
12:11 240.72 240.72 240.64 240.64 8.4K
12:12 240.67 240.80 240.67 240.80 8.1K
12:13 240.80 240.91 240.80 240.86 19.3K
12:14 240.87 240.87 240.86 240.86 3.1K
12:15 240.86 240.93 240.82 240.91 9.2K
12:16 240.86 240.91 240.86 240.89 4.3K
12:17 240.87 240.94 240.84 240.84 8.6K
12:18 240.85 240.94 240.85 240.93 7.2K
12:19 240.94 241.00 240.93 240.99 13.9K
12:20 241.01 241.01 240.85 240.85 17.6K
12:21 240.80 240.86 240.77 240.86 6.0K
12:22 240.89 240.93 240.89 240.89 7.9K
12:23 240.88 241.04 240.88 241.01 8.8K
12:24 241.00 241.09 241.00 241.09 5.5K
12:25 241.06 241.16 241.03 241.16 7.2K
12:26 241.21 241.25 241.19 241.23 8.2K
12:27 241.25 241.28 241.24 241.26 5.5K
12:28 241.27 241.27 241.21 241.22 6.0K
12:29 241.20 241.28 241.20 241.28 4.7K
12:30 241.27 241.28 241.27 241.28 4.9K
12:31 241.32 241.39 241.32 241.35 6.7K
12:32 241.38 241.38 241.27 241.28 4.0K
12:33 241.22 241.22 241.18 241.18 10.9K
12:34 241.17 241.17 241.06 241.06 14.9K
12:35 241.03 241.20 240.98 241.18 13.5K
12:36 241.18 241.18 241.13 241.15 8.0K
12:37 241.17 241.25 241.17 241.22 7.4K
12:38 241.21 241.27 241.21 241.27 3.8K
12:39 241.25 241.28 241.23 241.28 4.2K
12:40 241.25 241.25 241.14 241.15 9.1K
12:41 241.22 241.25 241.22 241.25 1.8K
12:42 241.27 241.33 241.27 241.32 5.9K
12:43 241.19 241.19 241.17 241.17 6.5K
12:44 241.17 241.25 241.17 241.25 7.3K
12:45 241.27 241.27 241.24 241.24 5.7K
12:46 241.17 241.18 241.15 241.17 2.5K
12:47 241.16 241.16 241.14 241.16 3.7K
12:48 241.13 241.13 241.13 241.13 1.0K
12:49 241.12 241.13 241.06 241.09 4.0K
12:50 241.05 241.13 241.05 241.09 8.5K
12:51 241.09 241.19 241.09 241.19 4.9K
12:52 241.21 241.22 241.19 241.19 1.4K
12:53 241.22 241.27 241.20 241.27 3.1K
12:54 241.28 241.33 241.28 241.33 1.2K
12:55 241.39 241.42 241.38 241.38 4.4K
12:56 241.37 241.37 241.26 241.26 13.8K
12:57 241.28 241.31 241.27 241.30 3.9K
12:58 241.26 241.26 241.11 241.11 13.4K
12:59 241.16 241.16 241.04 241.04 6.3K
13:00 241.05 241.05 240.98 241.04 8.5K
13:01 240.99 241.06 240.99 241.03 7.6K
13:02 240.99 241.01 240.99 240.99 4.0K
13:03 241.01 241.02 241.00 241.00 2.4K
13:04 241.05 241.13 241.05 241.13 5.5K
13:05 241.08 241.12 241.08 241.12 4.2K
13:06 241.13 241.31 241.13 241.31 6.4K
13:07 241.32 241.33 241.31 241.33 43.3K
13:08 241.28 241.28 241.24 241.24 4.6K
13:09 241.24 241.26 241.24 241.26 5.0K
13:10 241.22 241.22 241.18 241.19 4.5K
13:11 241.16 241.20 241.16 241.20 5.6K
13:12 241.15 241.20 241.15 241.18 3.1K
13:13 241.19 241.26 241.19 241.24 3.7K
13:14 241.27 241.27 241.25 241.25 1.7K
13:15 241.30 241.30 241.24 241.24 8.6K
13:16 241.20 241.20 241.11 241.16 19.0K
13:17 241.17 241.20 241.17 241.18 4.9K
13:18 241.20 241.20 241.15 241.15 14.6K
13:19 241.12 241.12 241.10 241.10 3.4K
13:20 241.05 241.07 240.99 241.07 2.6K
13:21 241.07 241.11 241.05 241.11 3.4K
13:22 241.11 241.16 241.11 241.14 6.4K
13:23 241.16 241.16 241.04 241.07 9.7K
13:24 241.09 241.17 241.09 241.17 4.3K
13:25 241.15 241.15 241.15 241.15 3.4K
13:26 241.22 241.22 241.20 241.21 4.7K
13:27 241.18 241.18 241.18 241.18 4.8K
13:28 241.20 241.20 241.16 241.16 6.0K
13:29 241.14 241.17 241.10 241.10 8.9K
13:30 241.16 241.19 241.16 241.19 6.5K
13:31 241.23 241.23 241.23 241.23 1.9K
13:32 241.27 241.35 241.25 241.32 13.4K
13:33 241.37 241.37 241.29 241.33 19.0K
13:34 241.38 241.42 241.37 241.42 10.8K
13:35 241.40 241.40 241.39 241.39 8.0K
13:36 241.39 241.39 241.34 241.36 6.9K
13:37 241.33 241.33 241.29 241.31 5.5K
13:38 241.30 241.30 241.25 241.25 9.6K
13:39 241.25 241.28 241.25 241.26 3.1K
13:40 241.28 241.28 241.27 241.28 3.0K
13:41 241.31 241.32 241.29 241.31 6.6K
13:42 241.32 241.33 241.28 241.29 4.7K
13:43 241.30 241.30 241.30 241.30 0.4K
13:44 241.33 241.34 241.33 241.34 3.2K
13:45 241.28 241.37 241.21 241.21 14.2K
13:46 241.21 241.27 241.21 241.27 3.6K
13:47 241.30 241.30 241.30 241.30 1.4K
13:48 241.28 241.29 241.28 241.29 2.5K
13:49 241.31 241.33 241.31 241.31 2.6K
13:50 241.32 241.32 241.29 241.32 4.0K
13:51 241.32 241.36 241.30 241.30 4.4K
13:52 241.25 241.25 241.23 241.23 8.8K
13:53 241.18 241.18 241.16 241.17 4.3K
13:54 241.20 241.20 241.20 241.20 0.9K
13:55 241.20 241.23 241.20 241.23 4.8K
13:56 241.22 241.23 241.22 241.23 3.1K
13:57 241.20 241.20 241.15 241.18 8.8K
13:58 241.23 241.23 241.23 241.23 1.0K
13:59 241.19 241.19 241.11 241.11 7.9K
14:00 241.17 241.22 241.17 241.22 1.6K
14:01 241.24 241.32 241.24 241.32 2.6K
14:02 241.33 241.33 241.18 241.18 11.4K
14:03 241.22 241.26 241.17 241.26 7.5K
14:04 241.29 241.37 241.29 241.30 15.7K
14:05 241.31 241.36 241.30 241.36 20.4K
14:06 241.29 241.29 241.26 241.26 5.7K
14:07 241.27 241.34 241.27 241.28 6.7K
14:08 241.23 241.23 241.14 241.17 10.0K
14:09 241.20 241.20 241.20 241.20 2.4K
14:10 241.16 241.25 241.16 241.25 8.8K
14:11 241.24 241.25 241.24 241.25 3.1K
14:12 241.25 241.25 241.25 241.25 0.4K
14:13 241.27 241.29 241.27 241.28 3.6K
14:14 241.22 241.22 241.22 241.22 0.5K
14:15 241.27 241.34 241.27 241.34 5.9K
14:17 241.30 241.34 241.30 241.34 3.6K
14:18 241.32 241.34 241.30 241.34 2.3K
14:19 241.33 241.33 241.31 241.31 6.7K
14:20 241.36 241.44 241.36 241.43 5.0K
14:21 241.49 241.55 241.49 241.55 6.3K
14:22 241.55 241.58 241.48 241.55 28.8K
14:23 241.56 241.59 241.56 241.57 10.0K
14:24 241.60 241.60 241.53 241.53 17.0K
14:25 241.60 241.61 241.50 241.52 20.1K
14:26 241.53 241.53 241.43 241.45 6.5K
14:27 241.55 241.57 241.51 241.51 3.9K
14:28 241.53 241.53 241.44 241.44 7.1K
14:29 241.40 241.42 241.39 241.39 3.8K
14:30 241.45 241.45 241.45 241.45 1.5K
14:31 241.41 241.41 241.41 241.41 2.0K
14:32 241.41 241.41 241.41 241.41 1.4K
14:33 241.40 241.40 241.31 241.31 3.8K
14:34 241.34 241.35 241.34 241.35 2.6K
14:35 241.32 241.32 241.32 241.32 1.5K
14:36 241.39 241.41 241.30 241.30 3.4K
14:37 241.27 241.27 241.19 241.19 5.4K
14:38 241.25 241.30 241.25 241.30 2.6K
14:39 241.29 241.30 241.29 241.30 1.6K
14:40 241.31 241.31 241.31 241.31 0.7K
14:41 241.33 241.33 241.27 241.29 1.9K
14:42 241.36 241.41 241.36 241.41 2.5K
14:43 241.41 241.41 241.40 241.40 2.6K
14:44 241.41 241.44 241.41 241.43 6.6K
14:45 241.37 241.37 241.36 241.36 0.7K
14:46 241.40 241.40 241.37 241.37 2.2K
14:47 241.30 241.33 241.26 241.32 7.1K
14:49 241.37 241.37 241.36 241.36 1.0K
14:50 241.33 241.33 241.28 241.29 10.9K
14:51 241.16 241.26 241.16 241.24 7.0K
14:52 241.19 241.19 241.13 241.14 10.0K
14:53 241.16 241.23 241.14 241.23 10.6K
14:54 241.23 241.26 241.23 241.25 3.0K
14:55 241.17 241.18 241.11 241.11 9.5K
14:56 241.14 241.22 241.13 241.20 10.5K
14:57 241.21 241.25 241.20 241.23 8.1K
14:58 241.23 241.23 241.17 241.21 14.0K
14:59 241.25 241.32 241.25 241.31 3.9K
15:00 241.28 241.39 241.28 241.35 14.3K
15:01 241.40 241.41 241.35 241.36 18.2K
15:02 241.38 241.38 241.32 241.34 9.0K
15:03 241.34 241.38 241.29 241.29 14.2K
15:04 241.28 241.28 241.25 241.25 5.3K
15:05 241.28 241.32 241.28 241.30 7.9K
15:06 241.26 241.26 241.21 241.24 10.8K
15:07 241.23 241.24 241.23 241.23 5.8K
15:08 241.27 241.27 241.22 241.23 4.6K
15:09 241.24 241.25 241.23 241.24 7.0K
15:10 241.27 241.33 241.26 241.29 15.0K
15:11 241.32 241.35 241.32 241.33 7.1K
15:12 241.33 241.33 241.30 241.31 8.9K
15:13 241.31 241.32 241.29 241.32 11.6K
15:14 241.33 241.34 241.32 241.33 9.8K
15:15 241.32 241.39 241.32 241.39 7.5K
15:16 241.43 241.47 241.43 241.45 10.3K
15:17 241.46 241.47 241.41 241.41 6.8K
15:18 241.40 241.40 241.37 241.37 7.9K
15:19 241.42 241.48 241.42 241.45 7.3K
15:20 241.48 241.57 241.48 241.51 12.0K
15:21 241.45 241.51 241.45 241.51 5.5K
15:22 241.50 241.50 241.44 241.44 11.7K
15:23 241.41 241.42 241.39 241.39 4.5K
15:24 241.39 241.47 241.39 241.41 7.8K
15:25 241.39 241.44 241.39 241.44 4.8K
15:26 241.41 241.44 241.39 241.39 6.6K
15:27 241.41 241.41 241.36 241.36 10.9K
15:28 241.37 241.37 241.29 241.29 6.9K
15:29 241.27 241.28 241.23 241.23 5.6K
15:30 241.27 241.44 241.26 241.41 13.5K
15:31 241.39 241.39 241.34 241.34 7.0K
15:32 241.36 241.41 241.34 241.41 6.9K
15:33 241.40 241.47 241.40 241.45 7.9K
15:34 241.44 241.51 241.44 241.44 12.9K
15:35 241.44 241.59 241.44 241.57 5.5K
15:36 241.57 241.60 241.57 241.59 4.3K
15:37 241.58 241.58 241.52 241.56 11.5K
15:38 241.57 241.60 241.56 241.56 6.0K
15:39 241.57 241.57 241.52 241.54 4.4K
15:40 241.56 241.61 241.56 241.58 6.3K
15:41 241.58 241.58 241.54 241.54 9.4K
15:42 241.52 241.54 241.45 241.45 8.7K
15:43 241.42 241.47 241.40 241.41 13.7K
15:44 241.42 241.46 241.42 241.46 9.5K
15:45 241.48 241.50 241.45 241.45 13.7K
15:46 241.46 241.52 241.46 241.52 15.7K
15:47 241.55 241.55 241.49 241.51 15.8K
15:48 241.52 241.64 241.50 241.64 18.9K
15:49 241.63 241.63 241.48 241.51 17.6K
15:50 241.60 241.66 241.57 241.65 45.4K
15:51 241.64 241.66 241.58 241.65 15.6K
15:52 241.66 241.66 241.41 241.41 29.5K
15:53 241.43 241.49 241.35 241.49 21.7K
15:54 241.52 241.55 241.37 241.37 31.4K
15:55 241.38 241.43 241.31 241.39 36.5K
15:56 241.38 241.52 241.37 241.52 19.7K
15:57 241.48 241.55 241.45 241.53 27.1K
15:58 241.51 241.62 241.51 241.57 29.0K
15:59 241.58 241.59 241.47 241.54 152.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available