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
09:30 244.24 244.24 243.86 243.96 75.0K
09:31 243.72 243.72 242.85 242.85 21.5K
09:32 243.00 243.27 242.80 242.80 29.6K
09:33 242.78 243.46 242.78 243.46 19.9K
09:34 243.32 243.63 243.32 243.59 25.8K
09:35 243.68 243.80 243.68 243.68 22.1K
09:36 243.83 243.92 243.63 243.67 21.3K
09:37 243.62 244.04 243.62 244.04 19.2K
09:38 244.21 244.52 244.21 244.43 41.2K
09:39 244.40 244.67 244.38 244.67 20.2K
09:40 244.60 244.84 244.60 244.60 13.5K
09:41 244.75 244.96 244.75 244.88 8.7K
09:42 244.87 244.93 244.67 244.93 9.6K
09:43 244.96 245.08 244.80 244.80 11.2K
09:44 244.92 244.92 244.04 244.24 31.3K
09:45 244.42 244.78 244.41 244.78 11.7K
09:46 244.89 245.09 244.82 245.05 19.7K
09:47 245.12 245.15 244.89 244.95 21.6K
09:48 244.94 244.94 244.53 244.69 14.9K
09:49 244.48 244.79 244.43 244.79 21.3K
09:50 244.78 244.85 244.43 244.43 13.8K
09:51 244.44 244.59 244.41 244.50 12.4K
09:52 244.41 244.85 244.34 244.85 14.5K
09:53 244.84 245.07 244.84 245.01 15.1K
09:54 244.89 244.98 244.89 244.98 13.7K
09:55 244.90 245.07 244.85 245.05 12.5K
09:56 245.03 245.03 244.53 244.53 8.9K
09:57 244.53 244.54 244.47 244.48 4.7K
09:58 244.45 244.45 244.11 244.11 17.5K
09:59 244.10 244.15 243.97 243.99 6.2K
10:00 243.99 244.11 243.67 243.69 23.8K
10:01 243.57 243.94 243.57 243.92 6.2K
10:02 243.97 244.15 243.92 244.10 14.7K
10:03 244.08 244.18 243.98 243.98 16.6K
10:04 243.92 244.45 243.90 244.45 8.5K
10:05 244.38 244.45 244.37 244.45 9.3K
10:06 244.73 244.99 244.71 244.99 6.0K
10:07 245.07 245.26 245.07 245.15 45.1K
10:08 245.34 245.50 245.34 245.35 28.2K
10:09 245.36 245.47 245.21 245.47 38.3K
10:10 245.45 245.56 245.39 245.44 39.2K
10:11 245.43 245.58 245.36 245.51 27.4K
10:12 245.48 245.58 245.42 245.54 28.9K
10:13 245.54 245.82 245.46 245.79 36.8K
10:14 245.82 246.10 245.82 246.05 45.0K
10:15 246.11 246.40 246.11 246.28 51.9K
10:16 246.38 246.38 246.24 246.31 22.6K
10:17 246.33 246.40 246.31 246.31 33.8K
10:18 246.55 246.55 246.10 246.11 58.1K
10:19 246.21 246.40 246.21 246.36 16.8K
10:20 246.32 246.55 246.22 246.50 21.5K
10:21 246.58 246.88 246.58 246.86 47.4K
10:22 246.84 246.84 246.71 246.80 71.2K
10:23 246.73 246.73 246.60 246.72 62.2K
10:24 246.74 246.74 246.50 246.50 31.5K
10:25 246.45 246.78 246.45 246.70 22.7K
10:26 246.68 246.96 246.67 246.96 49.9K
10:27 246.96 247.21 246.92 247.21 51.2K
10:28 247.32 247.33 247.22 247.22 65.8K
10:29 247.21 247.27 247.05 247.16 51.3K
10:30 247.22 247.45 247.21 247.38 49.1K
10:31 247.33 247.41 247.03 247.03 59.2K
10:32 247.05 247.07 246.81 246.95 32.5K
10:33 246.91 247.10 246.91 247.01 19.3K
10:34 247.01 247.07 246.89 246.96 20.1K
10:35 247.06 247.10 246.92 247.09 23.5K
10:36 247.08 247.16 246.93 247.15 18.0K
10:37 247.14 247.22 247.04 247.06 13.1K
10:38 247.14 247.14 247.00 247.00 14.2K
10:39 247.01 247.15 247.01 247.15 6.2K
10:40 247.10 247.20 247.10 247.13 10.0K
10:41 247.14 247.21 247.09 247.21 16.5K
10:42 247.32 247.39 247.11 247.11 38.3K
10:43 247.13 247.21 246.97 247.21 14.8K
10:44 247.14 247.18 247.05 247.18 8.6K
10:45 247.21 247.36 247.21 247.25 21.3K
10:46 247.34 247.38 247.07 247.07 29.3K
10:47 247.17 247.27 247.17 247.18 13.3K
10:48 247.14 247.40 247.14 247.40 15.7K
10:49 247.38 247.43 247.35 247.35 31.9K
10:50 247.39 247.53 247.39 247.48 26.2K
10:51 247.51 247.54 247.36 247.54 25.8K
10:52 247.60 247.78 247.60 247.78 21.6K
10:53 247.82 247.85 247.70 247.71 51.3K
10:54 247.70 247.70 247.51 247.51 27.8K
10:55 247.49 247.49 247.11 247.22 20.4K
10:56 247.32 247.38 247.07 247.18 21.4K
10:57 247.13 247.39 247.08 247.39 9.2K
10:58 247.58 247.67 247.56 247.67 10.6K
10:59 247.65 247.74 247.64 247.68 22.8K
11:00 247.73 247.79 247.70 247.76 33.2K
11:01 247.73 247.84 247.71 247.84 58.2K
11:02 247.79 247.98 247.79 247.97 79.7K
11:03 248.00 248.07 247.96 248.07 69.1K
11:04 248.08 248.15 248.06 248.12 37.1K
11:05 248.10 248.33 248.10 248.33 54.5K
11:06 248.35 248.47 248.35 248.47 69.3K
11:07 248.45 248.46 248.36 248.40 65.5K
11:08 248.34 248.47 248.29 248.29 99.7K
11:09 248.23 248.45 248.23 248.44 48.4K
11:10 248.46 248.80 248.46 248.80 77.3K
11:11 248.81 248.93 248.73 248.81 52.3K
11:12 248.81 248.86 248.78 248.78 99.8K
11:13 248.79 248.92 248.74 248.88 59.0K
11:14 248.93 248.97 248.76 248.86 75.1K
11:15 248.97 249.06 248.95 249.06 56.5K
11:16 249.06 249.24 249.00 249.24 77.3K
11:17 249.27 249.38 249.21 249.21 99.6K
11:18 249.18 249.22 249.06 249.22 30.7K
11:19 249.27 249.30 249.16 249.18 58.2K
11:20 249.18 249.30 249.18 249.22 66.8K
11:21 249.25 249.40 249.25 249.40 32.3K
11:22 249.35 249.44 249.27 249.32 38.1K
11:23 249.23 249.34 249.23 249.34 29.2K
11:24 249.34 249.41 249.28 249.28 18.2K
11:25 249.29 249.30 249.21 249.21 25.3K
11:26 249.26 249.32 249.19 249.32 28.9K
11:27 249.31 249.33 249.11 249.11 46.6K
11:28 249.19 249.19 248.97 248.99 31.9K
11:29 248.97 248.98 248.84 248.93 32.6K
11:30 249.06 249.19 249.01 249.06 38.4K
11:31 249.04 249.23 248.95 248.95 26.4K
11:32 248.97 249.15 248.97 249.14 12.2K
11:33 249.14 249.14 248.91 249.02 22.5K
11:34 249.02 249.15 249.00 249.00 16.1K
11:35 248.98 248.98 248.80 248.88 26.7K
11:36 248.91 248.97 248.75 248.75 30.4K
11:37 248.75 248.84 248.64 248.84 23.2K
11:38 248.88 248.96 248.78 248.78 20.4K
11:39 248.82 248.97 248.82 248.93 11.9K
11:40 248.86 248.96 248.86 248.96 15.4K
11:41 248.96 248.98 248.83 248.97 33.8K
11:42 248.95 248.95 248.85 248.88 28.9K
11:43 248.85 248.85 248.77 248.81 18.5K
11:44 248.85 248.94 248.79 248.89 14.0K
11:45 248.96 249.00 248.88 248.99 15.3K
11:46 248.99 248.99 248.90 248.96 10.0K
11:47 248.97 249.06 248.97 248.98 22.7K
11:48 248.85 249.01 248.84 248.96 17.7K
11:49 248.98 248.98 248.85 248.86 25.7K
11:50 248.85 249.00 248.83 249.00 16.3K
11:51 249.00 249.00 248.89 248.89 15.7K
11:52 248.83 248.87 248.76 248.76 19.0K
11:53 248.78 248.79 248.68 248.73 20.9K
11:54 248.74 248.77 248.69 248.77 16.9K
11:55 248.79 248.81 248.75 248.75 16.2K
11:56 248.91 248.99 248.84 248.99 22.3K
11:57 249.00 249.04 248.96 249.00 29.6K
11:58 249.03 249.08 248.99 249.05 23.9K
11:59 249.02 249.10 249.02 249.10 35.3K
12:00 249.06 249.06 248.77 248.80 61.9K
12:01 248.79 248.83 248.69 248.81 19.1K
12:02 248.79 248.92 248.79 248.84 24.9K
12:03 248.83 248.91 248.82 248.82 30.1K
12:04 248.84 248.84 248.76 248.80 14.6K
12:05 248.78 248.85 248.73 248.84 30.3K
12:06 248.84 248.84 248.74 248.76 15.5K
12:07 248.75 248.84 248.73 248.74 19.2K
12:08 248.75 248.81 248.64 248.80 26.6K
12:09 248.80 248.80 248.73 248.74 18.7K
12:10 248.76 248.81 248.73 248.76 21.2K
12:11 248.77 248.80 248.67 248.67 20.5K
12:12 248.70 248.77 248.70 248.72 13.9K
12:13 248.74 248.83 248.73 248.78 14.9K
12:14 248.81 248.83 248.78 248.80 13.0K
12:15 248.85 248.96 248.85 248.95 20.8K
12:16 248.94 249.00 248.91 249.00 14.3K
12:17 249.01 249.10 249.01 249.09 10.6K
12:18 249.08 249.08 248.98 249.03 14.5K
12:19 249.05 249.10 249.05 249.08 7.1K
12:20 249.12 249.12 249.08 249.08 20.2K
12:21 249.12 249.15 249.07 249.10 20.4K
12:22 249.12 249.26 249.12 249.26 13.2K
12:23 249.30 249.31 249.20 249.23 49.9K
12:24 249.22 249.23 249.18 249.22 8.1K
12:25 249.25 249.36 249.23 249.36 12.6K
12:26 249.34 249.39 249.34 249.39 18.8K
12:27 249.40 249.48 249.40 249.45 30.6K
12:28 249.49 249.49 249.42 249.46 28.1K
12:29 249.42 249.45 249.39 249.40 32.6K
12:30 249.40 249.43 249.34 249.38 28.9K
12:31 249.40 249.48 249.40 249.41 23.8K
12:32 249.40 249.43 249.35 249.37 8.8K
12:33 249.32 249.36 249.32 249.36 14.5K
12:34 249.35 249.37 249.33 249.36 12.0K
12:35 249.35 249.35 249.27 249.33 14.0K
12:36 249.35 249.36 249.30 249.30 14.8K
12:37 249.30 249.33 249.30 249.33 11.0K
12:38 249.30 249.36 249.30 249.36 8.5K
12:39 249.33 249.37 249.30 249.30 11.7K
12:40 249.31 249.31 249.15 249.20 21.6K
12:41 249.17 249.17 249.05 249.05 18.1K
12:42 249.05 249.11 249.01 249.09 12.2K
12:43 249.06 249.11 249.02 249.04 10.2K
12:44 249.03 249.10 249.03 249.05 8.7K
12:45 249.05 249.05 248.94 248.98 17.8K
12:46 249.03 249.11 249.03 249.08 15.5K
12:47 249.09 249.14 249.05 249.14 8.6K
12:48 249.12 249.20 249.10 249.20 14.7K
12:49 249.18 249.18 249.09 249.10 11.4K
12:50 249.11 249.22 249.07 249.22 7.7K
12:51 249.21 249.24 249.17 249.17 14.2K
12:52 249.23 249.35 249.23 249.34 10.6K
12:53 249.32 249.38 249.32 249.34 14.2K
12:54 249.35 249.43 249.35 249.43 21.0K
12:55 249.45 249.51 249.44 249.50 13.8K
12:56 249.49 249.53 249.44 249.46 26.6K
12:57 249.47 249.49 249.46 249.49 23.7K
12:58 249.49 249.49 249.40 249.40 14.4K
12:59 249.37 249.37 249.27 249.28 13.2K
13:00 249.27 249.27 249.12 249.12 18.1K
13:01 249.12 249.21 249.09 249.20 17.3K
13:02 249.25 249.27 249.22 249.22 12.8K
13:03 249.22 249.24 249.16 249.19 9.8K
13:04 249.19 249.20 249.17 249.17 10.3K
13:05 249.17 249.27 249.17 249.23 17.1K
13:06 249.24 249.25 249.22 249.25 10.9K
13:07 249.25 249.30 249.19 249.19 11.6K
13:08 249.22 249.22 249.13 249.16 4.7K
13:09 249.16 249.19 249.12 249.14 5.2K
13:10 249.13 249.20 249.13 249.20 8.2K
13:11 249.23 249.25 249.18 249.18 10.0K
13:12 249.23 249.23 249.19 249.22 9.5K
13:13 249.20 249.27 249.15 249.27 11.8K
13:14 249.26 249.26 249.17 249.21 7.8K
13:15 249.22 249.27 249.22 249.25 7.9K
13:16 249.26 249.30 249.22 249.22 11.1K
13:17 249.19 249.26 249.16 249.25 5.6K
13:18 249.25 249.31 249.25 249.31 8.5K
13:19 249.27 249.35 249.27 249.34 10.7K
13:20 249.24 249.34 249.20 249.27 10.3K
13:21 249.27 249.29 249.23 249.27 8.7K
13:22 249.27 249.35 249.27 249.34 5.2K
13:23 249.33 249.34 249.27 249.27 7.6K
13:24 249.22 249.25 249.20 249.25 11.4K
13:25 249.31 249.35 249.31 249.35 7.3K
13:26 249.29 249.33 249.29 249.31 6.5K
13:27 249.30 249.33 249.30 249.31 9.6K
13:28 249.27 249.32 249.27 249.32 6.3K
13:29 249.30 249.30 249.20 249.27 9.7K
13:30 249.25 249.26 249.17 249.19 10.5K
13:31 249.19 249.40 249.19 249.40 13.7K
13:32 249.42 249.43 249.37 249.38 6.2K
13:33 249.38 249.46 249.36 249.44 9.4K
13:34 249.41 249.47 249.40 249.47 8.2K
13:35 249.42 249.50 249.42 249.50 16.1K
13:36 249.49 249.53 249.47 249.48 8.4K
13:37 249.52 249.57 249.52 249.53 15.5K
13:38 249.51 249.51 249.46 249.46 4.9K
13:39 249.46 249.51 249.46 249.51 7.7K
13:40 249.43 249.43 249.35 249.35 4.7K
13:41 249.34 249.39 249.32 249.39 8.0K
13:42 249.39 249.40 249.38 249.38 11.9K
13:43 249.43 249.43 249.36 249.36 6.1K
13:44 249.31 249.33 249.22 249.23 10.4K
13:45 249.22 249.22 249.19 249.21 7.5K
13:46 249.21 249.34 249.21 249.34 12.3K
13:47 249.33 249.34 249.28 249.30 15.5K
13:48 249.24 249.35 249.24 249.35 3.9K
13:49 249.34 249.36 249.29 249.34 16.5K
13:50 249.29 249.34 249.28 249.28 11.8K
13:51 249.35 249.39 249.35 249.39 5.7K
13:52 249.32 249.32 249.25 249.25 4.0K
13:53 249.25 249.31 249.25 249.27 7.4K
13:54 249.32 249.32 249.29 249.30 9.2K
13:55 249.28 249.31 249.27 249.31 4.0K
13:56 249.33 249.40 249.33 249.40 12.8K
13:57 249.36 249.40 249.36 249.37 4.9K
13:58 249.32 249.33 249.28 249.33 5.8K
13:59 249.31 249.36 249.31 249.35 5.1K
14:00 249.38 249.45 249.38 249.45 3.0K
14:01 249.42 249.45 249.42 249.45 7.9K
14:02 249.44 249.46 249.42 249.46 4.6K
14:03 249.47 249.53 249.45 249.51 9.2K
14:04 249.56 249.58 249.55 249.58 8.2K
14:05 249.59 249.59 249.48 249.49 12.6K
14:06 249.47 249.48 249.47 249.47 6.6K
14:07 249.45 249.53 249.42 249.51 12.7K
14:08 249.52 249.57 249.52 249.57 8.1K
14:09 249.58 249.58 249.56 249.58 7.2K
14:10 249.57 249.57 249.43 249.48 18.9K
14:11 249.45 249.56 249.45 249.54 10.8K
14:12 249.58 249.58 249.48 249.54 18.2K
14:13 249.53 249.59 249.52 249.58 14.3K
14:14 249.59 249.60 249.57 249.57 15.4K
14:15 249.55 249.55 249.47 249.47 13.8K
14:16 249.54 249.59 249.54 249.58 5.9K
14:17 249.60 249.63 249.58 249.63 6.5K
14:18 249.63 249.65 249.63 249.65 5.2K
14:19 249.68 249.78 249.68 249.76 14.0K
14:20 249.74 249.87 249.74 249.87 10.4K
14:21 249.87 249.87 249.75 249.76 15.0K
14:22 249.74 249.74 249.67 249.67 13.3K
14:23 249.69 249.74 249.65 249.65 19.4K
14:24 249.68 249.77 249.68 249.72 14.0K
14:25 249.68 249.69 249.63 249.64 10.7K
14:26 249.64 249.68 249.62 249.68 10.8K
14:27 249.71 249.76 249.71 249.76 7.4K
14:28 249.74 249.75 249.73 249.73 8.2K
14:29 249.71 249.72 249.70 249.70 3.4K
14:30 249.74 249.77 249.72 249.75 7.6K
14:31 249.74 249.74 249.59 249.61 17.3K
14:32 249.65 249.65 249.57 249.57 7.7K
14:33 249.58 249.65 249.58 249.65 7.4K
14:34 249.68 249.71 249.66 249.66 22.9K
14:35 249.71 249.71 249.68 249.68 6.4K
14:36 249.66 249.66 249.43 249.43 7.9K
14:37 249.50 249.52 249.48 249.48 8.8K
14:38 249.48 249.51 249.48 249.49 8.6K
14:39 249.44 249.45 249.38 249.38 7.1K
14:40 249.28 249.30 249.28 249.30 4.5K
14:41 249.30 249.37 249.24 249.34 6.7K
14:42 249.35 249.35 249.28 249.28 6.8K
14:43 249.28 249.28 249.18 249.21 6.1K
14:44 249.25 249.31 249.22 249.27 4.1K
14:45 249.26 249.34 249.26 249.32 5.5K
14:46 249.31 249.31 249.23 249.23 5.3K
14:47 249.18 249.25 249.17 249.24 6.3K
14:48 249.22 249.24 249.21 249.24 5.3K
14:49 249.31 249.37 249.29 249.34 7.2K
14:50 249.28 249.31 249.26 249.26 5.3K
14:51 249.32 249.37 249.32 249.33 4.5K
14:52 249.32 249.47 249.32 249.41 5.9K
14:53 249.42 249.43 249.33 249.33 6.8K
14:54 249.38 249.44 249.38 249.42 4.2K
14:55 249.43 249.48 249.43 249.47 5.7K
14:56 249.45 249.45 249.35 249.35 8.2K
14:57 249.30 249.30 249.29 249.30 2.4K
14:58 249.32 249.35 249.31 249.31 6.0K
14:59 249.32 249.33 249.31 249.31 6.7K
15:00 249.31 249.44 249.31 249.44 6.0K
15:01 249.43 249.43 249.38 249.38 11.4K
15:02 249.43 249.43 249.43 249.43 3.2K
15:03 249.46 249.50 249.44 249.47 13.6K
15:04 249.47 249.47 249.43 249.44 6.8K
15:05 249.46 249.46 249.42 249.44 4.2K
15:06 249.45 249.62 249.45 249.62 14.0K
15:07 249.66 249.73 249.66 249.73 13.2K
15:08 249.73 249.76 249.73 249.75 8.6K
15:09 249.80 249.80 249.74 249.76 12.7K
15:10 249.74 249.77 249.72 249.74 15.3K
15:11 249.73 249.75 249.69 249.74 10.8K
15:12 249.70 249.76 249.70 249.73 11.1K
15:13 249.72 249.74 249.69 249.74 16.8K
15:14 249.73 249.78 249.72 249.78 9.1K
15:15 249.79 249.81 249.76 249.78 12.8K
15:16 249.79 249.83 249.78 249.78 10.7K
15:17 249.79 249.79 249.77 249.78 7.2K
15:18 249.76 249.88 249.76 249.88 14.0K
15:19 249.86 249.91 249.85 249.88 9.3K
15:20 249.88 249.88 249.86 249.88 11.4K
15:21 249.90 249.90 249.87 249.87 15.7K
15:22 249.88 249.88 249.85 249.86 8.8K
15:23 249.85 249.85 249.82 249.84 14.1K
15:24 249.86 249.86 249.78 249.81 16.0K
15:25 249.81 249.81 249.77 249.77 6.3K
15:26 249.74 249.74 249.64 249.64 12.7K
15:27 249.64 249.67 249.64 249.66 6.4K
15:28 249.69 249.76 249.69 249.76 13.6K
15:29 249.73 249.81 249.73 249.80 16.5K
15:30 249.79 249.87 249.77 249.86 21.1K
15:31 249.88 249.90 249.85 249.88 18.3K
15:32 249.91 249.91 249.82 249.88 23.9K
15:33 249.86 249.93 249.86 249.93 18.6K
15:34 249.91 249.91 249.85 249.90 21.4K
15:35 249.89 249.91 249.82 249.82 17.6K
15:36 249.84 249.99 249.84 249.98 25.9K
15:37 249.97 250.07 249.93 250.07 27.9K
15:38 250.04 250.07 250.02 250.03 15.6K
15:39 250.03 250.03 249.97 250.03 15.7K
15:40 250.02 250.02 249.92 249.95 44.4K
15:41 249.95 250.02 249.93 249.95 20.5K
15:42 249.94 249.97 249.88 249.88 27.5K
15:43 249.88 249.88 249.82 249.84 19.9K
15:44 249.78 249.90 249.78 249.88 46.0K
15:45 249.87 249.92 249.87 249.90 12.3K
15:46 249.88 249.88 249.84 249.87 19.0K
15:47 249.89 249.94 249.82 249.82 17.4K
15:48 249.80 249.80 249.76 249.76 13.3K
15:49 249.75 249.78 249.71 249.77 21.1K
15:50 249.62 249.94 249.62 249.91 56.7K
15:51 249.88 249.93 249.87 249.90 31.9K
15:52 249.93 250.03 249.93 250.01 57.6K
15:53 250.01 250.08 250.00 250.08 83.3K
15:54 250.09 250.37 250.07 250.23 200.0K
15:55 250.24 250.38 250.22 250.34 128.2K
15:56 250.35 250.35 250.22 250.29 77.3K
15:57 250.28 250.29 250.16 250.16 83.6K
15:58 250.19 250.21 250.16 250.18 65.5K
15:59 250.17 250.34 250.14 250.16 1,750.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available