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
09:30 252.27 252.27 251.32 251.32 70.5K
09:31 251.11 251.27 250.61 250.89 41.8K
09:32 250.67 250.85 250.65 250.85 14.3K
09:33 250.70 250.88 250.51 250.58 18.6K
09:34 250.44 250.64 250.30 250.30 48.2K
09:35 250.26 250.34 250.07 250.20 66.2K
09:36 250.32 250.63 250.25 250.63 85.5K
09:37 250.56 250.84 250.56 250.66 37.4K
09:38 250.62 250.90 250.62 250.90 18.6K
09:39 250.71 250.82 250.35 250.35 26.6K
09:40 250.30 250.39 250.11 250.24 88.0K
09:41 250.29 250.36 250.15 250.15 22.8K
09:42 250.24 250.42 249.99 249.99 24.0K
09:43 250.06 250.62 250.06 250.62 24.1K
09:44 250.66 250.66 250.38 250.38 12.1K
09:45 250.36 250.39 249.85 249.90 26.2K
09:46 249.76 249.87 249.71 249.87 50.0K
09:47 249.85 249.91 249.51 249.51 22.8K
09:48 249.61 249.61 249.33 249.33 14.5K
09:49 249.33 249.33 248.83 248.87 30.9K
09:50 248.82 248.97 248.61 248.97 51.6K
09:51 248.86 249.01 248.75 249.01 32.1K
09:52 249.03 249.19 249.02 249.08 32.1K
09:53 249.17 249.17 248.16 248.16 60.4K
09:54 248.09 248.43 248.09 248.40 60.1K
09:55 248.43 248.97 248.43 248.78 22.3K
09:56 248.74 249.09 248.74 248.85 28.3K
09:57 248.91 249.05 248.91 249.01 9.8K
09:58 249.10 249.19 249.08 249.09 2.6K
09:59 249.02 249.29 249.02 249.29 6.4K
10:00 248.79 249.13 248.79 248.94 37.6K
10:01 249.07 249.63 249.07 249.63 22.2K
10:02 249.53 249.63 249.33 249.42 32.0K
10:03 249.37 249.73 249.37 249.72 25.8K
10:04 249.71 250.00 249.60 249.90 19.4K
10:05 249.83 249.98 249.76 249.76 23.9K
10:06 249.80 249.93 249.70 249.93 19.8K
10:07 249.84 249.84 249.71 249.82 18.9K
10:08 249.86 249.86 249.72 249.83 14.7K
10:09 249.97 249.97 249.90 249.90 6.4K
10:10 249.91 249.91 249.66 249.66 4.8K
10:11 249.74 249.76 249.74 249.76 11.5K
10:12 249.71 249.82 249.58 249.70 93.0K
10:13 249.77 249.99 249.77 249.89 62.1K
10:14 250.02 250.27 249.95 250.27 78.9K
10:15 250.25 250.49 250.23 250.44 53.0K
10:16 250.34 250.52 250.33 250.51 48.7K
10:17 250.36 250.47 249.99 249.99 74.0K
10:18 249.97 250.05 249.72 249.90 25.4K
10:19 250.10 250.32 250.10 250.32 19.2K
10:20 250.32 250.48 250.32 250.42 35.2K
10:21 250.27 250.27 250.07 250.08 16.1K
10:22 249.91 249.92 249.83 249.91 30.8K
10:23 249.93 249.93 249.83 249.91 17.8K
10:24 249.84 249.88 249.75 249.78 20.7K
10:25 249.80 249.80 249.58 249.58 24.0K
10:26 249.52 249.84 249.51 249.78 18.1K
10:27 249.81 249.89 249.75 249.75 8.6K
10:28 249.78 249.88 249.78 249.80 7.3K
10:29 249.79 249.79 249.62 249.63 5.9K
10:30 249.63 249.67 249.47 249.47 13.5K
10:31 249.55 249.60 249.40 249.50 14.4K
10:32 249.51 249.58 249.44 249.44 8.0K
10:33 249.48 249.48 249.29 249.40 5.2K
10:34 249.21 249.40 249.21 249.33 6.0K
10:35 249.37 249.50 249.37 249.50 8.2K
10:36 249.61 249.61 249.36 249.36 4.3K
10:37 249.25 249.39 249.21 249.21 9.9K
10:38 249.21 249.32 249.21 249.28 14.7K
10:39 249.22 249.30 249.22 249.30 4.4K
10:40 249.25 249.46 249.23 249.36 12.9K
10:41 249.33 249.38 249.23 249.23 8.1K
10:42 249.13 249.35 249.13 249.35 5.8K
10:43 249.42 249.42 249.17 249.17 9.6K
10:44 249.13 249.19 249.05 249.19 3.4K
10:45 249.23 249.31 249.01 249.11 8.3K
10:46 249.05 249.17 249.05 249.09 6.9K
10:47 249.03 249.10 249.03 249.10 5.0K
10:48 248.94 248.94 248.83 248.93 18.0K
10:49 248.83 249.00 248.83 248.92 10.9K
10:50 248.85 248.97 248.80 248.97 10.7K
10:51 248.97 248.97 248.77 248.77 8.9K
10:52 248.87 248.87 248.65 248.65 5.2K
10:53 248.71 248.76 248.67 248.76 4.9K
10:54 248.83 248.83 248.59 248.59 3.2K
10:55 248.56 248.67 248.55 248.59 8.2K
10:56 248.56 248.80 248.56 248.77 10.8K
10:57 248.83 248.85 248.77 248.77 5.8K
10:58 248.80 248.85 248.70 248.70 5.2K
10:59 248.56 248.68 248.49 248.67 5.5K
11:00 248.67 248.79 248.67 248.70 4.3K
11:01 248.68 248.68 248.56 248.65 18.7K
11:02 248.61 248.99 248.61 248.99 23.0K
11:03 248.95 248.99 248.87 248.99 17.0K
11:04 248.96 248.96 248.88 248.88 17.9K
11:05 248.87 249.08 248.87 248.95 24.5K
11:06 248.87 248.94 248.82 248.94 19.8K
11:07 248.90 248.91 248.79 248.83 15.7K
11:08 248.85 248.85 248.58 248.59 17.6K
11:09 248.65 248.84 248.62 248.84 22.7K
11:10 248.81 248.92 248.74 248.74 24.5K
11:11 248.75 248.86 248.75 248.86 19.7K
11:12 248.85 248.91 248.80 248.86 13.1K
11:13 248.87 248.92 248.78 248.92 20.9K
11:14 248.96 248.97 248.87 248.87 16.3K
11:15 248.80 248.90 248.77 248.84 20.4K
11:16 248.79 249.05 248.77 249.02 22.2K
11:17 249.03 249.15 248.98 249.15 23.3K
11:18 249.19 249.39 249.19 249.38 23.4K
11:19 249.32 249.37 249.29 249.35 11.4K
11:20 249.34 249.40 249.34 249.40 15.1K
11:21 249.29 249.36 249.22 249.22 12.6K
11:22 249.23 249.23 248.99 249.00 13.3K
11:23 248.98 249.07 248.92 249.05 29.1K
11:24 249.06 249.11 248.97 249.01 10.7K
11:25 249.07 249.19 249.07 249.19 13.3K
11:26 249.17 249.24 249.14 249.20 11.8K
11:27 249.23 249.23 249.16 249.17 16.4K
11:28 249.21 249.25 249.14 249.17 10.3K
11:29 249.15 249.15 249.03 249.03 14.0K
11:30 249.10 249.12 248.84 248.89 10.1K
11:31 248.96 249.06 248.96 249.06 21.5K
11:32 248.95 249.04 248.95 248.96 10.8K
11:33 249.08 249.16 249.08 249.16 12.8K
11:34 249.18 249.36 249.18 249.26 10.3K
11:35 249.21 249.21 249.06 249.06 10.2K
11:36 249.04 249.10 249.04 249.07 11.6K
11:37 249.01 249.10 248.98 248.98 10.1K
11:38 248.91 248.97 248.91 248.95 3.3K
11:39 248.94 248.94 248.74 248.74 27.0K
11:40 248.61 248.62 248.40 248.43 34.4K
11:41 248.45 248.55 248.38 248.55 17.5K
11:42 248.56 248.57 248.30 248.35 26.2K
11:43 248.26 248.33 248.20 248.28 29.3K
11:44 248.15 248.15 247.96 248.07 18.2K
11:45 248.04 248.23 248.04 248.21 26.3K
11:46 248.20 248.35 248.13 248.21 13.4K
11:47 248.29 248.32 248.23 248.23 27.5K
11:48 248.39 248.43 248.38 248.43 2.8K
11:49 248.41 248.56 248.41 248.56 14.7K
11:50 248.54 248.66 248.53 248.60 19.0K
11:51 248.57 248.76 248.57 248.76 21.4K
11:52 248.79 248.89 248.73 248.79 23.3K
11:53 248.79 249.02 248.79 249.00 15.9K
11:54 249.04 249.10 249.03 249.03 9.8K
11:55 249.10 249.10 248.86 248.86 19.2K
11:56 248.88 248.96 248.86 248.86 16.2K
11:57 248.81 248.81 248.74 248.75 12.8K
11:58 248.64 248.84 248.64 248.84 13.2K
11:59 248.90 248.90 248.79 248.79 9.0K
12:00 248.70 248.89 248.70 248.83 10.5K
12:01 248.93 248.93 248.64 248.64 12.7K
12:02 248.69 248.75 248.62 248.62 10.8K
12:03 248.63 248.64 248.52 248.62 11.3K
12:04 248.58 248.64 248.58 248.63 7.4K
12:05 248.56 248.65 248.56 248.63 12.9K
12:06 248.54 248.55 248.47 248.52 16.1K
12:07 248.49 248.55 248.44 248.45 21.3K
12:08 248.42 248.47 248.40 248.41 9.8K
12:09 248.31 248.42 248.29 248.42 14.8K
12:10 248.41 248.52 248.41 248.52 16.8K
12:11 248.50 248.67 248.47 248.67 10.1K
12:12 248.62 248.83 248.60 248.83 8.5K
12:13 248.82 248.82 248.78 248.79 9.1K
12:14 248.83 248.88 248.83 248.88 5.8K
12:15 248.80 248.80 248.61 248.61 10.2K
12:16 248.63 248.64 248.56 248.59 9.9K
12:17 248.59 248.61 248.40 248.40 15.4K
12:18 248.38 248.48 248.38 248.38 13.3K
12:19 248.44 248.53 248.42 248.47 12.2K
12:20 248.42 248.43 248.35 248.42 31.3K
12:21 248.39 248.39 248.25 248.25 14.0K
12:22 248.29 248.32 248.21 248.29 30.0K
12:23 248.24 248.28 248.15 248.16 12.4K
12:24 248.10 248.16 248.10 248.16 9.7K
12:25 248.10 248.17 248.02 248.12 37.8K
12:26 248.14 248.16 248.03 248.06 21.0K
12:27 248.09 248.10 247.94 247.94 24.6K
12:28 247.91 248.02 247.90 248.02 21.2K
12:29 248.00 248.00 247.81 247.81 17.8K
12:30 247.85 247.91 247.78 247.80 26.1K
12:31 247.76 247.79 247.62 247.75 35.0K
12:32 247.74 247.77 247.64 247.64 21.9K
12:33 247.70 247.87 247.70 247.87 83.5K
12:34 247.85 247.99 247.84 247.95 33.6K
12:35 247.97 248.01 247.81 247.86 19.8K
12:36 247.83 247.92 247.83 247.86 21.2K
12:37 247.79 247.89 247.77 247.89 20.3K
12:38 247.86 247.89 247.86 247.86 12.7K
12:39 247.90 247.91 247.86 247.91 20.2K
12:40 247.95 248.09 247.95 248.09 20.1K
12:41 248.17 248.19 248.17 248.19 11.8K
12:42 248.14 248.23 248.14 248.22 15.1K
12:43 248.19 248.25 248.09 248.13 29.5K
12:44 248.26 248.26 248.23 248.23 11.8K
12:45 248.25 248.30 248.18 248.25 18.1K
12:46 248.27 248.27 248.01 248.01 19.1K
12:47 248.01 248.09 248.01 248.01 16.4K
12:48 248.04 248.18 248.04 248.18 30.7K
12:49 248.27 248.27 248.27 248.27 1.6K
12:50 248.27 248.39 248.25 248.35 23.4K
12:51 248.34 248.35 248.34 248.35 16.5K
12:52 248.40 248.42 248.38 248.38 7.2K
12:53 248.37 248.37 248.27 248.35 23.6K
12:54 248.33 248.37 248.32 248.37 7.9K
12:55 248.34 248.34 248.29 248.33 14.7K
12:56 248.33 248.46 248.33 248.46 13.8K
12:57 248.44 248.44 248.34 248.40 20.0K
12:58 248.55 248.57 248.52 248.57 6.2K
12:59 248.58 248.58 248.50 248.51 22.1K
13:00 248.55 248.55 248.45 248.45 22.7K
13:01 248.53 248.62 248.53 248.58 14.1K
13:02 248.53 248.53 248.53 248.53 12.8K
13:03 248.38 248.38 248.33 248.33 9.4K
13:04 248.37 248.38 248.36 248.36 3.6K
13:05 248.36 248.36 248.26 248.26 12.9K
13:06 248.24 248.34 248.24 248.34 19.1K
13:07 248.43 248.53 248.43 248.52 11.3K
13:08 248.45 248.50 248.43 248.43 7.4K
13:09 248.40 248.40 248.28 248.28 13.1K
13:10 248.29 248.29 248.24 248.24 8.8K
13:11 248.17 248.19 248.13 248.17 9.5K
13:12 248.19 248.19 248.12 248.12 14.1K
13:13 248.11 248.13 248.10 248.13 9.4K
13:14 248.11 248.11 248.05 248.10 8.1K
13:15 248.07 248.17 248.07 248.10 21.1K
13:16 248.08 248.08 248.08 248.08 4.5K
13:17 248.06 248.15 248.06 248.13 23.1K
13:18 247.99 248.01 247.99 248.01 9.0K
13:19 248.02 248.02 248.02 248.02 5.5K
13:20 247.96 247.96 247.96 247.96 2.9K
13:21 247.96 247.96 247.89 247.93 17.1K
13:22 248.01 248.01 248.01 248.01 2.9K
13:23 248.06 248.08 248.04 248.08 8.4K
13:24 248.02 248.09 247.98 248.09 13.1K
13:25 248.03 248.10 248.03 248.10 15.8K
13:26 248.08 248.27 248.08 248.27 9.1K
13:27 248.27 248.30 248.22 248.24 8.9K
13:28 248.23 248.25 248.23 248.25 6.2K
13:29 248.26 248.32 248.26 248.30 9.0K
13:30 248.28 248.53 248.28 248.53 15.6K
13:31 248.51 248.57 248.51 248.57 8.9K
13:32 248.57 248.62 248.57 248.62 8.2K
13:33 248.61 248.61 248.48 248.48 9.3K
13:34 248.52 248.60 248.52 248.58 7.4K
13:35 248.55 248.55 248.42 248.42 11.6K
13:36 248.44 248.50 248.44 248.50 8.8K
13:37 248.44 248.45 248.42 248.42 8.5K
13:38 248.45 248.45 248.27 248.29 9.9K
13:39 248.28 248.29 248.24 248.28 17.5K
13:41 248.42 248.42 248.42 248.42 8.2K
13:42 248.40 248.40 248.36 248.36 7.7K
13:43 248.34 248.34 248.34 248.34 7.9K
13:44 248.33 248.37 248.33 248.34 4.9K
13:45 248.34 248.37 248.34 248.34 6.9K
13:46 248.38 248.38 248.29 248.29 15.1K
13:47 248.27 248.31 248.27 248.30 4.7K
13:48 248.29 248.31 248.29 248.31 4.3K
13:49 248.32 248.32 248.32 248.32 5.8K
13:50 248.36 248.38 248.35 248.35 9.0K
13:51 248.38 248.38 248.34 248.34 7.1K
13:52 248.31 248.35 248.29 248.35 7.6K
13:53 248.34 248.38 248.34 248.37 6.2K
13:54 248.35 248.35 248.30 248.34 6.4K
13:55 248.32 248.50 248.32 248.50 10.9K
13:56 248.59 248.67 248.59 248.67 4.2K
13:57 248.68 248.68 248.62 248.62 6.1K
13:58 248.69 248.77 248.67 248.77 7.7K
13:59 248.75 248.81 248.75 248.76 8.6K
14:00 248.77 248.84 248.72 248.73 13.2K
14:01 248.77 248.77 248.66 248.66 6.8K
14:02 248.71 248.74 248.69 248.69 6.3K
14:03 248.67 248.70 248.55 248.59 30.2K
14:04 248.53 248.54 248.40 248.49 27.9K
14:05 248.46 248.55 248.46 248.49 17.4K
14:06 248.49 248.54 248.42 248.42 7.2K
14:07 248.38 248.60 248.38 248.60 7.1K
14:08 248.63 248.67 248.56 248.57 11.3K
14:09 248.60 248.60 248.53 248.59 7.9K
14:10 248.54 248.62 248.54 248.62 8.0K
14:11 248.60 248.60 248.50 248.50 14.1K
14:12 248.54 248.60 248.54 248.60 9.8K
14:13 248.56 248.56 248.49 248.49 10.8K
14:14 248.44 248.44 248.33 248.35 11.5K
14:15 248.40 248.40 248.25 248.31 36.8K
14:16 248.39 248.43 248.32 248.32 10.2K
14:17 248.26 248.29 248.24 248.28 9.5K
14:18 248.28 248.32 248.23 248.32 6.7K
14:19 248.30 248.39 248.29 248.39 13.0K
14:20 248.32 248.32 248.30 248.30 2.4K
14:21 248.34 248.35 248.31 248.35 6.2K
14:22 248.38 248.38 248.33 248.33 5.8K
14:23 248.42 248.48 248.42 248.48 4.8K
14:24 248.50 248.57 248.50 248.57 7.5K
14:25 248.57 248.57 248.49 248.53 7.0K
14:26 248.51 248.55 248.49 248.55 5.9K
14:27 248.58 248.68 248.58 248.68 4.3K
14:28 248.68 248.76 248.68 248.76 5.2K
14:29 248.73 248.78 248.73 248.78 5.5K
14:30 248.80 248.85 248.78 248.85 9.7K
14:31 248.85 248.86 248.81 248.86 9.6K
14:32 248.88 248.93 248.88 248.93 8.5K
14:33 248.90 248.95 248.90 248.95 7.8K
14:34 248.91 248.91 248.89 248.89 8.6K
14:35 248.90 248.93 248.78 248.78 13.6K
14:36 248.76 248.77 248.74 248.74 13.1K
14:37 248.71 248.72 248.70 248.71 3.3K
14:38 248.69 248.72 248.68 248.69 9.6K
14:39 248.71 248.75 248.71 248.71 9.3K
14:40 248.69 248.73 248.69 248.71 8.3K
14:41 248.68 248.69 248.63 248.63 5.4K
14:42 248.63 248.70 248.61 248.65 15.3K
14:43 248.62 248.62 248.59 248.62 7.4K
14:44 248.69 248.72 248.69 248.69 9.4K
14:45 248.70 248.71 248.69 248.69 4.3K
14:46 248.71 248.74 248.71 248.72 5.7K
14:47 248.70 248.70 248.70 248.70 5.8K
14:48 248.59 248.59 248.52 248.52 10.9K
14:49 248.45 248.50 248.45 248.49 6.0K
14:50 248.49 248.67 248.48 248.67 10.9K
14:51 248.60 248.66 248.59 248.63 8.8K
14:52 248.61 248.61 248.59 248.59 7.4K
14:53 248.59 248.64 248.56 248.64 7.7K
14:54 248.63 248.70 248.62 248.69 9.8K
14:55 248.70 248.76 248.69 248.76 11.8K
14:56 248.80 248.80 248.75 248.75 9.4K
14:57 248.80 248.80 248.50 248.50 59.9K
14:58 248.50 248.55 248.43 248.55 3.6K
14:59 248.60 248.60 248.52 248.52 9.7K
15:00 248.57 248.57 248.39 248.39 13.6K
15:01 248.40 248.46 248.35 248.46 33.9K
15:02 248.41 248.44 248.35 248.35 9.9K
15:03 248.23 248.23 247.98 248.08 23.4K
15:04 248.11 248.19 248.10 248.19 17.7K
15:05 248.10 248.15 248.03 248.09 23.5K
15:06 248.12 248.15 248.01 248.15 15.3K
15:07 248.19 248.25 248.18 248.25 8.7K
15:08 248.24 248.28 248.23 248.27 5.7K
15:09 248.34 248.38 248.30 248.38 6.9K
15:10 248.43 248.50 248.41 248.50 10.8K
15:11 248.47 248.52 248.47 248.50 8.9K
15:12 248.51 248.51 248.49 248.49 8.9K
15:13 248.49 248.49 248.41 248.44 9.7K
15:14 248.44 248.51 248.44 248.49 8.2K
15:15 248.49 248.50 248.41 248.50 13.2K
15:16 248.46 248.46 248.42 248.45 10.3K
15:17 248.48 248.48 248.36 248.38 10.4K
15:18 248.40 248.40 248.20 248.20 12.6K
15:19 248.28 248.37 248.28 248.35 13.0K
15:20 248.39 248.45 248.38 248.38 10.1K
15:21 248.38 248.40 248.36 248.36 11.0K
15:22 248.42 248.49 248.42 248.49 5.2K
15:23 248.50 248.51 248.44 248.49 18.2K
15:24 248.47 248.47 248.46 248.46 2.2K
15:25 248.46 248.46 248.41 248.41 10.3K
15:26 248.44 248.52 248.44 248.52 15.0K
15:27 248.60 248.63 248.60 248.63 5.9K
15:28 248.62 248.63 248.55 248.58 10.9K
15:29 248.54 248.58 248.54 248.57 7.8K
15:30 248.60 248.66 248.60 248.63 13.9K
15:31 248.60 248.66 248.58 248.65 10.7K
15:32 248.67 248.72 248.65 248.71 9.2K
15:33 248.73 248.76 248.71 248.73 15.7K
15:34 248.72 248.74 248.72 248.74 9.9K
15:35 248.72 248.76 248.72 248.76 4.5K
15:36 248.71 248.78 248.71 248.77 10.4K
15:37 248.76 248.76 248.71 248.71 8.6K
15:38 248.72 248.72 248.69 248.72 9.3K
15:39 248.70 248.70 248.67 248.67 13.1K
15:40 248.66 248.75 248.62 248.72 11.4K
15:41 248.73 248.85 248.73 248.81 10.8K
15:42 248.80 248.81 248.74 248.76 9.3K
15:43 248.80 248.80 248.68 248.68 11.6K
15:44 248.66 248.79 248.66 248.78 9.7K
15:45 248.81 248.82 248.78 248.82 9.6K
15:46 248.80 248.81 248.76 248.81 10.2K
15:47 248.87 248.89 248.85 248.89 11.4K
15:48 248.86 248.86 248.79 248.82 12.8K
15:49 248.85 248.85 248.79 248.82 8.7K
15:50 248.98 249.07 248.79 248.79 46.4K
15:51 248.79 248.85 248.76 248.82 23.8K
15:52 248.87 248.92 248.82 248.87 17.7K
15:53 248.88 248.95 248.82 248.84 19.4K
15:54 248.84 248.84 248.75 248.78 28.9K
15:55 248.52 248.60 248.52 248.57 71.5K
15:56 248.62 248.62 248.44 248.44 33.5K
15:57 248.43 248.59 248.42 248.57 60.7K
15:58 248.56 248.56 248.36 248.36 50.8K
15:59 248.37 248.37 248.29 248.32 433.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available