iShares PHLX Semiconductor

SOXX
🏛️ usa →
268.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 242.18 242.57 242.14 242.36 256.1K
09:31 242.39 242.94 242.39 242.83 51.2K
09:32 242.70 242.80 242.41 242.78 62.3K
09:33 242.78 243.07 242.78 242.81 106.0K
09:34 242.81 242.81 242.55 242.69 42.0K
09:35 242.70 242.79 242.50 242.79 81.9K
09:36 242.74 242.76 242.18 242.21 28.2K
09:37 242.29 242.29 242.03 242.24 7.5K
09:38 242.26 242.26 241.90 242.10 11.6K
09:39 242.15 242.66 242.15 242.66 27.6K
09:40 242.72 242.99 242.72 242.88 13.5K
09:41 243.02 243.26 242.95 243.23 12.3K
09:42 243.16 243.18 242.82 242.82 11.9K
09:43 242.78 242.81 242.53 242.74 12.3K
09:44 242.95 242.95 242.73 242.76 12.4K
09:45 242.69 242.69 242.19 242.19 17.8K
09:46 242.32 242.36 242.22 242.23 9.7K
09:47 242.26 242.52 242.26 242.40 16.6K
09:48 242.30 242.41 242.21 242.27 7.8K
09:49 242.37 242.57 242.35 242.52 5.8K
09:50 242.52 242.84 242.52 242.69 9.3K
09:51 242.74 242.74 242.60 242.60 11.0K
09:52 242.61 242.63 242.56 242.62 3.0K
09:53 242.67 242.78 242.64 242.64 15.9K
09:54 242.65 242.80 242.56 242.59 6.8K
09:55 242.46 242.71 242.32 242.71 33.2K
09:56 242.75 243.00 242.75 243.00 12.9K
09:57 242.99 243.10 242.96 243.03 32.1K
09:58 243.01 243.09 242.91 243.04 13.6K
09:59 243.12 243.16 243.04 243.08 14.6K
10:00 243.18 243.37 243.02 243.06 41.4K
10:01 242.95 242.96 242.49 242.60 11.7K
10:02 242.76 242.76 242.49 242.53 6.7K
10:03 242.51 242.61 242.35 242.53 6.5K
10:04 242.58 242.58 242.20 242.20 8.0K
10:05 242.22 242.31 242.06 242.06 9.5K
10:06 242.07 242.53 242.07 242.50 10.0K
10:07 242.55 242.55 241.78 241.78 12.8K
10:08 241.70 241.86 241.53 241.86 46.2K
10:09 241.80 241.90 241.70 241.70 141.8K
10:10 241.78 241.90 241.44 241.80 108.2K
10:11 241.90 241.99 241.66 241.76 105.5K
10:12 241.70 242.04 241.70 242.02 111.5K
10:13 241.95 241.95 241.46 241.65 20.9K
10:14 241.63 241.64 241.40 241.48 9.6K
10:15 241.47 241.50 241.27 241.28 8.2K
10:16 241.27 241.71 241.27 241.71 39.9K
10:17 241.84 242.16 241.84 242.04 106.3K
10:18 242.02 242.12 241.78 241.78 92.4K
10:19 241.77 241.84 241.52 241.74 98.5K
10:20 241.74 241.93 241.74 241.86 103.7K
10:21 241.78 241.78 241.39 241.43 12.1K
10:22 241.39 241.72 241.39 241.43 18.4K
10:23 241.48 241.55 241.32 241.35 6.9K
10:24 241.39 241.39 241.01 241.01 9.0K
10:25 241.09 241.16 240.75 240.75 10.1K
10:26 240.72 241.00 240.72 240.81 18.9K
10:27 240.82 240.86 240.65 240.73 29.0K
10:28 240.74 240.92 240.47 240.86 14.0K
10:29 240.86 241.15 240.86 241.13 24.2K
10:30 241.16 241.16 240.78 240.89 8.0K
10:31 240.72 240.95 240.72 240.82 15.4K
10:32 240.87 241.28 240.87 241.28 8.5K
10:33 241.24 241.24 241.06 241.09 8.5K
10:34 241.11 241.15 241.08 241.14 7.1K
10:35 241.11 241.15 241.03 241.08 11.1K
10:36 241.00 241.00 240.80 240.93 21.3K
10:37 241.00 241.09 240.89 240.89 13.4K
10:38 240.91 240.95 240.84 240.95 2.7K
10:39 240.92 241.17 240.81 241.12 9.3K
10:40 241.25 241.25 240.94 240.94 6.0K
10:41 241.11 241.11 240.77 240.78 6.4K
10:42 240.71 240.81 240.64 240.81 7.3K
10:43 240.93 241.16 240.93 241.16 4.2K
10:44 241.06 241.10 241.03 241.10 2.5K
10:45 241.10 241.21 241.09 241.21 6.8K
10:46 241.20 241.20 240.73 240.85 18.9K
10:47 240.80 240.89 240.76 240.78 10.2K
10:48 240.71 240.95 240.57 240.95 8.5K
10:49 241.02 241.15 241.02 241.15 2.8K
10:50 241.01 241.09 240.88 240.90 9.1K
10:51 240.93 240.93 240.64 240.64 7.5K
10:52 240.65 240.75 240.64 240.74 5.2K
10:53 240.71 240.87 240.59 240.59 26.4K
10:54 240.62 240.62 240.31 240.45 19.1K
10:55 240.39 240.39 240.05 240.05 12.1K
10:56 240.07 240.36 240.07 240.36 18.0K
10:57 240.29 240.29 240.11 240.16 11.4K
10:58 240.05 240.18 239.95 240.18 13.0K
10:59 240.15 240.30 240.11 240.30 8.2K
11:00 240.41 240.62 240.41 240.41 18.4K
11:01 240.43 240.73 240.36 240.66 17.6K
11:02 240.62 240.62 240.38 240.38 16.2K
11:03 240.38 240.41 240.34 240.36 15.2K
11:04 240.32 240.35 240.15 240.33 20.5K
11:05 240.33 240.44 240.33 240.40 18.9K
11:06 240.40 240.45 240.32 240.38 15.9K
11:07 240.41 240.46 240.27 240.36 13.8K
11:08 240.40 240.41 240.31 240.40 10.2K
11:09 240.40 240.60 240.40 240.58 14.7K
11:10 240.66 240.82 240.62 240.62 18.5K
11:11 240.70 240.81 240.58 240.69 31.3K
11:12 240.67 240.75 240.56 240.58 20.4K
11:13 240.63 240.69 240.55 240.65 14.7K
11:14 240.67 240.91 240.66 240.91 20.6K
11:15 240.88 240.90 240.55 240.55 14.5K
11:16 240.74 241.08 240.74 241.08 26.1K
11:17 241.00 241.33 241.00 241.33 10.1K
11:18 241.39 241.39 241.24 241.26 12.1K
11:19 241.21 241.21 241.21 241.21 6.5K
11:20 241.17 241.32 241.16 241.26 5.2K
11:21 241.29 241.33 241.18 241.27 9.6K
11:22 241.27 241.33 241.03 241.03 10.5K
11:23 241.12 241.15 241.04 241.12 11.4K
11:24 241.15 241.15 241.00 241.08 10.1K
11:25 241.00 241.00 240.65 240.65 8.4K
11:26 240.76 240.76 240.59 240.69 10.9K
11:27 240.68 240.68 240.43 240.43 28.6K
11:28 240.47 240.76 240.42 240.64 29.6K
11:29 240.64 240.64 240.43 240.49 10.4K
11:30 240.52 240.80 240.52 240.80 14.4K
11:31 240.84 240.84 240.55 240.55 4.3K
11:32 240.54 240.61 240.53 240.53 5.0K
11:33 240.61 240.62 240.43 240.43 7.9K
11:34 240.39 240.51 240.30 240.51 12.4K
11:35 240.62 240.66 240.55 240.55 8.2K
11:36 240.61 240.68 240.61 240.68 1.7K
11:37 240.62 240.62 240.45 240.46 4.4K
11:38 240.56 240.73 240.52 240.73 5.0K
11:39 240.71 240.75 240.61 240.61 5.7K
11:40 240.45 240.48 240.45 240.48 2.8K
11:41 240.40 240.52 240.35 240.43 7.1K
11:42 240.42 240.47 240.37 240.45 3.3K
11:43 240.45 240.58 240.45 240.57 2.7K
11:44 240.57 240.65 240.56 240.65 4.9K
11:45 240.68 240.89 240.68 240.89 3.6K
11:46 240.88 240.88 240.74 240.74 5.3K
11:47 240.72 240.86 240.70 240.86 6.4K
11:48 240.82 240.82 240.72 240.72 2.6K
11:49 240.63 240.63 240.51 240.54 10.8K
11:50 240.64 240.69 240.54 240.54 6.0K
11:51 240.54 240.95 240.50 240.95 12.6K
11:52 240.89 240.93 240.88 240.93 6.8K
11:53 240.94 241.02 240.89 241.02 15.3K
11:54 241.01 241.10 240.96 241.08 26.0K
11:55 241.11 241.24 241.11 241.17 5.9K
11:56 241.17 241.20 241.16 241.20 5.2K
11:57 241.26 241.41 241.26 241.36 5.9K
11:58 241.40 241.40 241.15 241.15 12.7K
11:59 241.20 241.20 241.14 241.14 2.2K
12:00 241.10 241.37 241.10 241.37 8.6K
12:01 241.18 241.18 240.89 241.11 14.9K
12:02 241.09 241.11 240.93 240.94 12.7K
12:03 240.90 240.99 240.77 240.93 17.8K
12:04 240.88 241.19 240.88 241.16 9.5K
12:05 241.13 241.29 241.10 241.12 10.9K
12:06 241.11 241.15 241.07 241.08 9.1K
12:07 241.14 241.30 241.14 241.15 7.9K
12:08 241.29 241.35 241.26 241.32 8.1K
12:09 241.24 241.37 241.16 241.32 7.9K
12:10 241.21 241.23 241.07 241.11 5.5K
12:11 241.08 241.16 241.02 241.15 14.9K
12:12 241.18 241.33 241.18 241.28 8.0K
12:13 241.31 241.41 241.31 241.38 5.1K
12:14 241.48 241.56 241.38 241.38 12.4K
12:15 241.36 241.44 241.27 241.43 13.7K
12:16 241.51 241.53 241.48 241.51 5.5K
12:17 241.48 241.48 241.38 241.38 7.3K
12:18 241.34 241.34 241.19 241.22 8.1K
12:19 241.23 241.29 241.18 241.29 4.6K
12:20 241.27 241.34 241.26 241.26 5.3K
12:21 241.17 241.37 241.17 241.29 4.8K
12:22 241.33 241.33 241.14 241.16 2.1K
12:23 241.22 241.28 241.15 241.28 17.8K
12:24 241.28 241.31 241.23 241.31 3.8K
12:25 241.31 241.35 241.24 241.32 10.0K
12:26 241.37 241.38 241.28 241.28 4.1K
12:27 241.22 241.22 241.11 241.22 26.4K
12:28 241.21 241.32 241.19 241.22 6.8K
12:29 241.21 241.22 241.11 241.22 10.8K
12:30 241.09 241.18 241.09 241.16 5.9K
12:31 241.08 241.30 241.08 241.26 7.2K
12:32 241.18 241.18 241.09 241.11 4.0K
12:33 241.01 241.03 241.00 241.01 4.5K
12:34 241.00 241.01 240.94 240.98 3.0K
12:35 241.00 241.05 240.91 240.92 7.3K
12:36 240.90 241.03 240.89 240.98 6.3K
12:37 240.99 240.99 240.77 240.77 3.2K
12:38 240.77 240.82 240.68 240.73 3.6K
12:39 240.71 240.79 240.71 240.79 5.5K
12:40 240.73 240.73 240.41 240.41 11.0K
12:41 240.43 240.43 240.07 240.07 8.8K
12:42 240.09 240.18 240.02 240.18 6.3K
12:43 240.25 240.25 239.93 239.93 15.0K
12:44 239.88 239.97 239.84 239.84 7.2K
12:45 239.83 239.93 239.79 239.93 10.4K
12:46 239.92 239.94 239.46 239.46 11.5K
12:47 239.54 239.64 239.54 239.57 4.0K
12:48 239.65 239.81 239.59 239.78 4.3K
12:49 239.92 240.00 239.88 239.98 3.9K
12:50 239.94 240.21 239.94 240.21 9.2K
12:51 240.18 240.40 240.18 240.40 5.7K
12:52 240.42 240.51 240.41 240.51 10.8K
12:53 240.52 240.52 240.44 240.52 2.4K
12:54 240.55 240.55 240.46 240.55 3.7K
12:55 240.74 240.74 240.65 240.65 3.6K
12:56 240.64 240.76 240.60 240.73 4.1K
12:57 240.75 240.76 240.59 240.59 10.0K
12:58 240.51 240.51 240.43 240.49 3.6K
12:59 240.60 240.60 240.33 240.33 5.3K
13:00 240.33 240.61 240.33 240.56 4.4K
13:01 240.58 240.77 240.58 240.68 4.5K
13:02 240.67 240.67 240.28 240.32 24.3K
13:03 240.27 240.41 240.27 240.30 11.0K
13:04 240.24 240.24 240.01 240.14 16.1K
13:05 240.18 240.29 240.12 240.12 8.6K
13:06 240.10 240.31 240.10 240.28 4.8K
13:07 240.30 240.35 240.22 240.35 6.3K
13:08 240.35 240.35 240.07 240.07 5.7K
13:09 239.99 240.22 239.99 240.21 5.8K
13:10 240.31 240.31 239.97 240.00 9.2K
13:11 239.94 240.00 239.90 240.00 4.0K
13:12 239.95 239.95 239.78 239.78 6.0K
13:13 239.79 240.10 239.79 240.10 8.0K
13:14 240.11 240.17 240.04 240.04 8.6K
13:15 239.96 240.07 239.92 240.07 6.8K
13:16 240.08 240.08 239.88 239.88 12.4K
13:17 240.02 240.22 240.00 240.16 6.0K
13:18 239.89 239.89 239.89 239.89 1.8K
13:19 239.84 239.91 239.84 239.91 2.5K
13:20 239.93 240.09 239.89 240.09 4.6K
13:21 240.21 240.44 240.21 240.44 2.9K
13:22 240.51 240.52 240.38 240.44 7.1K
13:23 240.45 240.56 240.35 240.38 12.4K
13:24 240.40 240.57 240.36 240.57 6.5K
13:25 240.46 240.48 240.40 240.40 7.5K
13:26 240.47 240.49 240.35 240.35 7.1K
13:27 240.35 240.37 240.15 240.15 15.7K
13:28 240.22 240.35 240.22 240.25 8.4K
13:29 240.24 240.24 240.07 240.07 4.6K
13:30 240.05 240.17 239.92 239.92 4.2K
13:31 239.87 239.87 239.83 239.83 3.8K
13:32 239.73 239.85 239.73 239.79 7.3K
13:33 239.78 239.97 239.78 239.93 4.2K
13:34 239.99 240.00 239.80 239.91 4.9K
13:35 239.93 239.95 239.82 239.82 3.2K
13:36 239.88 239.89 239.80 239.82 2.7K
13:37 239.76 239.83 239.76 239.76 4.0K
13:38 239.84 240.11 239.84 240.11 5.3K
13:39 240.03 240.08 239.91 240.08 23.2K
13:40 240.12 240.16 240.06 240.13 8.6K
13:41 240.15 240.16 240.13 240.16 1.0K
13:42 240.17 240.21 240.08 240.14 4.2K
13:43 240.06 240.31 240.06 240.22 9.7K
13:44 240.20 240.20 240.11 240.18 7.3K
13:45 240.16 240.20 240.16 240.17 1.6K
13:46 240.25 240.25 240.08 240.13 1.7K
13:47 240.14 240.18 240.14 240.17 2.2K
13:48 240.04 240.15 239.99 240.15 4.3K
13:49 240.13 240.18 240.13 240.15 2.8K
13:50 240.08 240.08 239.95 239.95 3.9K
13:51 239.89 240.04 239.89 240.04 1.9K
13:52 240.08 240.08 239.85 239.92 2.3K
13:53 239.99 240.21 239.99 240.21 4.5K
13:54 240.18 240.21 240.14 240.15 1.7K
13:55 240.23 240.31 240.18 240.28 10.2K
13:56 240.17 240.17 239.95 239.95 6.6K
13:57 239.99 240.08 239.99 240.03 3.5K
13:58 240.12 240.13 240.12 240.13 1.3K
13:59 240.18 240.18 240.14 240.14 1.1K
14:00 240.16 240.22 240.13 240.15 2.7K
14:01 240.16 240.16 239.91 239.91 12.1K
14:02 239.76 239.90 239.71 239.90 4.2K
14:03 239.87 240.10 239.87 240.10 2.4K
14:04 240.15 240.19 240.00 240.00 6.2K
14:05 239.93 240.01 239.91 239.94 3.3K
14:06 239.91 240.06 239.91 239.96 4.2K
14:07 239.94 239.94 239.73 239.73 8.8K
14:08 239.74 239.74 239.67 239.68 7.6K
14:09 239.73 239.74 239.70 239.70 5.8K
14:10 239.71 239.71 239.46 239.46 8.7K
14:11 239.47 239.63 239.42 239.60 7.5K
14:12 239.49 239.56 239.48 239.53 2.6K
14:13 239.45 239.45 239.21 239.27 8.7K
14:14 239.14 239.32 239.14 239.32 7.0K
14:15 239.29 239.29 239.24 239.24 5.4K
14:16 239.14 239.14 238.98 238.98 6.7K
14:17 238.90 239.11 238.90 239.11 3.6K
14:18 239.10 239.10 239.05 239.05 1.3K
14:19 239.00 239.00 238.94 238.94 4.5K
14:20 239.14 239.15 239.14 239.15 1.9K
14:21 238.99 239.16 238.95 239.16 2.0K
14:22 239.17 239.22 239.07 239.09 4.8K
14:23 239.17 239.17 239.09 239.15 2.3K
14:24 239.14 239.21 239.14 239.21 2.2K
14:25 239.18 239.24 239.12 239.20 6.9K
14:26 239.28 239.43 239.28 239.41 4.7K
14:27 239.39 239.53 239.36 239.53 23.7K
14:28 239.52 239.57 239.52 239.57 2.3K
14:29 239.64 239.64 239.57 239.57 3.2K
14:30 239.48 239.54 239.33 239.33 6.4K
14:31 239.35 239.42 239.27 239.27 7.6K
14:32 239.36 239.49 239.36 239.38 3.5K
14:33 239.33 239.44 239.33 239.44 2.7K
14:34 239.52 239.54 239.52 239.54 1.8K
14:35 239.51 239.51 239.50 239.50 3.3K
14:36 239.60 239.62 239.60 239.62 2.7K
14:38 239.72 239.84 239.72 239.84 6.7K
14:39 239.83 239.84 239.77 239.77 4.6K
14:40 239.70 239.70 239.54 239.60 8.2K
14:41 239.57 239.61 239.54 239.57 3.0K
14:42 239.59 239.63 239.49 239.58 3.6K
14:43 239.54 239.54 239.37 239.44 8.6K
14:44 239.36 239.36 239.31 239.31 1.9K
14:45 239.33 239.35 239.33 239.35 1.4K
14:46 239.27 239.27 239.27 239.27 3.9K
14:47 239.46 239.63 239.46 239.63 4.9K
14:48 239.69 239.69 239.58 239.59 4.8K
14:49 239.71 239.71 239.71 239.71 1.2K
14:50 239.70 239.70 239.59 239.66 4.6K
14:51 239.69 239.73 239.65 239.67 6.2K
14:52 239.69 239.70 239.64 239.70 4.4K
14:53 239.91 240.09 239.90 240.09 7.9K
14:54 240.07 240.19 240.06 240.19 5.7K
14:55 240.20 240.24 240.18 240.24 6.0K
14:56 240.26 240.37 240.26 240.37 8.1K
14:57 240.37 240.42 240.35 240.39 11.8K
14:58 240.35 240.35 240.24 240.31 9.2K
14:59 240.27 240.27 240.21 240.24 5.1K
15:00 240.29 240.44 240.29 240.44 4.8K
15:01 240.35 240.35 240.25 240.25 6.3K
15:02 240.28 240.28 240.10 240.10 7.0K
15:03 240.13 240.13 240.04 240.05 9.8K
15:04 240.08 240.19 240.08 240.19 5.3K
15:05 240.22 240.23 240.08 240.16 9.7K
15:06 240.11 240.16 240.08 240.08 6.0K
15:07 240.06 240.11 240.03 240.11 5.7K
15:08 240.09 240.18 240.05 240.18 10.9K
15:09 240.15 240.22 240.14 240.22 11.8K
15:10 240.19 240.19 240.05 240.12 16.0K
15:11 240.08 240.15 240.08 240.14 7.7K
15:12 240.21 240.21 240.11 240.11 3.5K
15:13 240.12 240.14 240.05 240.05 5.2K
15:14 240.09 240.09 239.97 239.99 3.9K
15:15 239.91 240.09 239.91 240.05 27.6K
15:16 240.01 240.01 239.87 239.89 15.3K
15:17 239.93 240.03 239.93 240.03 3.0K
15:18 240.06 240.08 239.90 239.92 10.1K
15:19 239.95 240.02 239.92 240.02 6.1K
15:20 240.00 240.08 239.98 239.98 15.1K
15:21 239.99 240.10 239.99 240.03 5.2K
15:22 240.01 240.02 239.92 239.92 8.7K
15:23 239.83 239.83 239.79 239.81 4.4K
15:24 239.85 239.85 239.74 239.78 12.1K
15:25 239.80 239.83 239.56 239.56 18.1K
15:26 239.50 239.64 239.46 239.64 6.4K
15:27 239.65 239.74 239.65 239.69 9.1K
15:28 239.72 239.75 239.69 239.72 3.6K
15:29 239.72 239.79 239.72 239.74 8.5K
15:30 239.83 239.89 239.72 239.89 20.6K
15:31 239.84 240.13 239.84 240.07 19.2K
15:32 240.05 240.09 239.93 239.95 27.7K
15:33 239.88 239.92 239.88 239.92 10.3K
15:34 239.95 239.98 239.92 239.95 11.4K
15:35 239.98 240.14 239.98 240.14 9.9K
15:36 240.10 240.20 240.10 240.15 17.0K
15:37 240.21 240.49 240.21 240.46 22.9K
15:38 240.47 240.52 240.29 240.29 21.5K
15:39 240.28 240.35 240.14 240.14 11.6K
15:40 240.20 240.37 240.20 240.32 14.3K
15:41 240.35 240.42 240.35 240.40 8.4K
15:42 240.44 240.53 240.44 240.48 7.4K
15:43 240.51 240.52 240.39 240.40 13.0K
15:44 240.45 240.49 240.43 240.46 12.8K
15:45 240.42 240.58 240.42 240.55 17.1K
15:46 240.50 240.50 240.34 240.48 23.2K
15:47 240.51 240.53 240.45 240.53 13.9K
15:48 240.51 240.51 240.37 240.37 18.4K
15:49 240.37 240.42 240.32 240.36 23.3K
15:50 240.57 240.57 240.24 240.24 78.2K
15:51 240.08 240.19 240.01 240.02 42.1K
15:52 239.99 240.16 239.99 240.06 29.2K
15:53 240.02 240.02 239.85 239.92 34.7K
15:54 239.93 239.97 239.84 239.95 63.2K
15:55 240.27 240.52 240.27 240.45 53.6K
15:56 240.40 240.40 240.28 240.39 100.3K
15:57 240.41 240.57 240.40 240.50 74.0K
15:58 240.46 240.52 240.45 240.51 31.4K
15:59 240.52 240.96 240.48 240.84 620.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available