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
09:30 243.07 243.28 242.50 242.51 67.4K
09:31 242.51 242.82 242.45 242.80 7.4K
09:32 242.77 243.13 242.76 243.13 12.6K
09:33 243.35 243.52 243.35 243.47 4.6K
09:34 243.36 243.58 243.36 243.38 8.5K
09:35 243.40 243.57 243.36 243.51 11.4K
09:36 243.57 243.83 243.53 243.83 9.0K
09:37 243.88 244.12 243.88 244.12 9.9K
09:38 244.12 244.12 243.69 243.69 9.6K
09:39 243.77 244.04 243.77 244.04 6.2K
09:40 243.93 244.31 243.88 244.31 15.8K
09:41 244.31 244.56 244.31 244.51 13.1K
09:42 244.46 244.71 244.46 244.62 20.5K
09:43 244.68 244.68 244.47 244.49 11.1K
09:44 244.39 244.57 244.28 244.57 15.0K
09:45 244.65 244.89 244.65 244.82 15.7K
09:46 244.84 244.93 244.58 244.72 48.5K
09:47 244.84 244.97 244.84 244.93 9.8K
09:48 244.93 245.05 244.92 244.99 13.8K
09:49 245.01 245.39 245.01 245.38 11.8K
09:50 245.38 245.50 245.29 245.29 9.5K
09:51 245.22 245.22 245.18 245.19 12.0K
09:52 245.42 245.42 245.10 245.21 15.6K
09:53 245.38 245.45 245.26 245.30 17.0K
09:54 245.27 245.44 245.17 245.36 8.4K
09:55 245.34 245.34 245.15 245.24 12.0K
09:56 245.30 245.30 245.13 245.13 11.0K
09:57 245.03 245.03 244.61 244.64 7.2K
09:58 244.72 244.80 244.53 244.53 11.7K
09:59 244.58 244.79 244.58 244.77 15.7K
10:00 245.11 247.65 245.11 247.65 179.9K
10:01 248.00 248.74 248.00 248.33 65.1K
10:02 248.31 248.80 248.31 248.53 43.7K
10:03 248.67 248.89 248.52 248.86 53.8K
10:04 249.08 249.11 248.88 248.89 42.3K
10:05 248.67 249.14 248.54 249.13 46.2K
10:06 249.30 249.63 248.96 249.19 56.3K
10:07 249.29 249.29 248.89 249.25 28.7K
10:08 249.22 250.09 249.19 249.97 40.9K
10:09 250.07 250.42 250.07 250.37 38.7K
10:10 250.48 250.65 250.32 250.60 70.1K
10:11 250.56 250.56 249.84 249.84 60.9K
10:12 249.93 250.35 249.93 250.32 26.4K
10:13 250.19 250.51 250.19 250.51 48.9K
10:14 250.67 250.98 250.67 250.94 58.0K
10:15 250.97 251.36 250.97 251.36 52.8K
10:16 251.48 251.70 251.35 251.69 92.3K
10:17 251.71 251.72 251.29 251.33 65.8K
10:18 251.31 251.31 250.66 250.72 46.9K
10:19 250.69 250.69 250.21 250.30 48.3K
10:20 250.47 250.56 250.06 250.07 21.4K
10:21 249.94 249.94 249.44 249.68 45.9K
10:22 249.71 249.71 249.03 249.03 54.6K
10:23 249.00 249.27 248.76 249.23 32.6K
10:24 249.18 249.91 249.07 249.91 63.3K
10:25 249.85 250.67 249.85 250.60 19.1K
10:26 250.55 250.55 250.29 250.33 25.7K
10:27 250.31 250.31 249.58 249.75 23.9K
10:28 249.66 250.21 249.66 250.02 17.4K
10:29 250.22 250.50 250.22 250.28 21.6K
10:30 250.46 250.80 250.42 250.46 24.4K
10:31 250.48 250.68 250.37 250.57 15.8K
10:32 250.63 250.83 250.63 250.82 18.3K
10:33 250.76 250.83 250.56 250.79 27.9K
10:34 250.86 251.13 250.80 250.95 31.0K
10:35 251.00 251.14 250.98 251.14 20.1K
10:36 251.10 251.54 251.10 251.33 78.7K
10:37 251.45 251.69 251.42 251.55 57.0K
10:38 251.54 251.57 251.47 251.56 43.0K
10:39 251.33 251.47 251.28 251.28 33.7K
10:40 251.28 251.70 251.28 251.64 28.7K
10:41 251.55 251.59 251.28 251.31 16.9K
10:42 251.39 251.50 251.36 251.50 14.6K
10:43 251.49 251.79 251.49 251.77 38.4K
10:44 251.69 251.69 251.55 251.57 51.9K
10:45 251.72 251.81 251.64 251.69 32.0K
10:46 251.61 251.96 251.59 251.96 38.7K
10:47 251.97 251.97 251.52 251.58 41.2K
10:48 251.66 251.66 251.49 251.53 18.6K
10:49 251.56 251.57 251.09 251.14 23.6K
10:50 251.18 251.30 251.09 251.28 14.3K
10:51 251.19 251.20 250.82 250.82 7.3K
10:52 250.87 251.09 250.83 251.04 18.1K
10:53 251.07 251.09 251.02 251.07 5.9K
10:54 251.01 251.27 251.01 251.24 5.4K
10:55 251.30 251.35 251.30 251.32 5.1K
10:56 251.45 251.45 251.17 251.17 12.1K
10:57 251.08 251.11 250.86 250.86 14.7K
10:58 250.96 251.21 250.96 251.21 7.5K
10:59 251.18 251.18 250.76 250.76 5.2K
11:00 250.68 250.88 250.68 250.86 9.6K
11:01 250.87 251.13 250.87 251.13 31.4K
11:02 251.09 251.23 251.09 251.23 17.8K
11:03 251.24 251.28 251.23 251.24 19.1K
11:04 251.26 251.27 251.18 251.27 23.6K
11:05 251.27 251.33 251.07 251.33 17.1K
11:06 251.29 251.29 251.16 251.19 21.5K
11:07 251.22 251.22 250.88 250.92 16.4K
11:08 250.96 251.16 250.96 250.97 25.6K
11:09 250.98 251.05 250.90 250.94 12.9K
11:10 250.92 251.29 250.92 251.29 22.3K
11:11 251.36 251.40 250.93 250.93 44.8K
11:12 251.02 251.07 250.90 251.00 14.6K
11:13 250.94 250.94 250.85 250.92 14.6K
11:14 250.92 250.96 250.83 250.85 18.4K
11:15 250.82 251.00 250.82 250.92 24.1K
11:16 250.92 251.01 250.90 251.00 8.7K
11:17 250.96 250.98 250.89 250.95 6.8K
11:18 250.89 250.97 250.88 250.94 4.5K
11:19 250.96 250.96 250.82 250.82 6.4K
11:20 250.75 250.90 250.72 250.90 6.9K
11:21 250.88 250.90 250.76 250.82 5.8K
11:22 250.81 250.91 250.81 250.91 5.2K
11:23 250.89 250.94 250.84 250.86 4.9K
11:24 250.86 250.91 250.68 250.68 7.0K
11:25 250.63 250.68 250.56 250.56 7.1K
11:26 250.61 250.71 250.61 250.71 5.7K
11:27 250.72 250.72 250.67 250.67 3.2K
11:28 250.75 250.86 250.73 250.86 5.7K
11:29 250.76 250.76 250.66 250.66 5.7K
11:30 250.69 250.95 250.69 250.90 6.3K
11:31 250.90 250.99 250.90 250.92 4.9K
11:32 251.00 251.06 250.97 250.97 7.2K
11:33 250.92 250.99 250.92 250.99 2.4K
11:34 251.00 251.03 250.99 250.99 3.0K
11:35 251.03 251.12 251.01 251.05 15.0K
11:36 251.06 251.10 251.00 251.00 4.2K
11:37 250.66 250.80 250.63 250.63 2.4K
11:38 250.60 250.66 250.53 250.53 12.1K
11:39 250.49 250.59 250.45 250.53 8.3K
11:40 250.54 250.73 250.50 250.69 8.1K
11:41 250.66 250.68 250.64 250.68 3.3K
11:42 250.61 250.76 250.61 250.76 2.3K
11:43 250.75 250.77 250.64 250.77 6.4K
11:44 250.77 250.77 250.66 250.71 2.4K
11:45 250.73 250.81 250.73 250.79 5.4K
11:46 250.80 250.82 250.60 250.73 4.3K
11:47 250.75 250.75 250.59 250.59 3.3K
11:48 250.49 250.49 250.30 250.30 5.6K
11:49 250.30 250.34 250.25 250.25 8.9K
11:50 250.29 250.40 250.19 250.25 8.2K
11:51 250.29 250.29 250.24 250.24 3.7K
11:52 250.23 250.37 250.23 250.37 3.8K
11:53 250.33 250.42 250.33 250.37 7.4K
11:54 250.42 250.42 250.34 250.36 1.9K
11:55 250.36 250.40 250.27 250.34 3.9K
11:56 250.30 250.30 250.10 250.10 4.6K
11:57 250.06 250.23 250.06 250.16 2.0K
11:58 250.10 250.10 250.06 250.06 4.2K
11:59 249.99 250.05 249.88 249.88 3.9K
12:00 249.89 250.01 249.88 249.88 8.6K
12:01 249.84 250.15 249.84 250.15 9.0K
12:02 250.24 250.24 250.13 250.20 3.8K
12:03 250.30 250.32 250.28 250.32 3.1K
12:04 250.39 250.39 250.25 250.25 6.6K
12:05 250.25 250.31 250.16 250.30 9.5K
12:06 250.23 250.23 250.23 250.23 2.5K
12:07 250.26 250.33 250.19 250.30 3.3K
12:08 250.33 250.33 250.28 250.28 3.2K
12:09 250.33 250.33 250.21 250.24 6.9K
12:10 250.25 250.27 250.17 250.27 5.5K
12:11 250.27 250.28 250.26 250.26 1.8K
12:12 250.35 250.36 250.15 250.15 19.2K
12:13 250.22 250.22 250.01 250.01 2.9K
12:14 250.04 250.10 250.02 250.10 1.3K
12:15 250.19 250.19 249.91 249.97 3.3K
12:16 249.96 249.96 249.64 249.64 18.4K
12:17 249.64 249.81 249.64 249.70 58.8K
12:18 249.66 249.76 249.66 249.76 3.2K
12:19 249.74 249.91 249.74 249.91 3.2K
12:20 249.92 250.00 249.92 250.00 2.5K
12:21 249.96 249.99 249.96 249.99 1.2K
12:22 250.01 250.05 249.98 250.05 18.4K
12:23 250.05 250.08 250.01 250.01 2.8K
12:24 250.04 250.04 249.97 249.97 3.3K
12:25 249.71 249.71 249.66 249.69 12.7K
12:26 249.68 249.68 249.63 249.63 18.4K
12:27 249.63 249.72 249.63 249.64 5.2K
12:28 249.68 249.69 249.63 249.63 28.2K
12:29 249.63 249.73 249.63 249.70 14.0K
12:30 249.70 249.91 249.70 249.88 7.5K
12:31 249.89 250.02 249.88 250.02 8.5K
12:32 249.95 249.99 249.95 249.99 0.9K
12:33 249.93 249.95 249.89 249.95 3.0K
12:34 249.97 249.97 249.89 249.89 3.2K
12:35 249.88 250.01 249.86 250.01 6.1K
12:36 249.99 250.04 249.91 250.04 8.3K
12:37 250.12 250.12 249.88 249.91 4.3K
12:38 249.94 249.94 249.89 249.92 3.8K
12:39 249.86 249.88 249.74 249.78 23.9K
12:40 249.76 249.87 249.75 249.86 3.9K
12:41 249.86 249.86 249.74 249.74 5.8K
12:42 249.78 249.82 249.72 249.72 6.0K
12:43 249.69 249.73 249.65 249.71 5.7K
12:44 249.68 249.77 249.67 249.75 5.6K
12:45 249.77 249.79 249.70 249.79 7.9K
12:46 249.79 249.81 249.75 249.80 3.2K
12:47 249.81 249.84 249.80 249.80 6.4K
12:48 249.79 249.85 249.77 249.83 3.1K
12:49 249.75 249.78 249.73 249.74 3.9K
12:50 249.73 249.81 249.71 249.77 7.3K
12:51 249.74 249.77 249.65 249.65 6.7K
12:52 249.65 249.68 249.63 249.63 54.1K
12:53 249.63 249.66 249.63 249.63 57.1K
12:54 249.55 249.63 249.49 249.62 31.4K
12:55 249.60 249.67 249.54 249.62 16.1K
12:56 249.53 249.61 249.46 249.46 7.2K
12:57 249.51 249.51 249.35 249.35 12.5K
12:58 249.39 249.52 249.36 249.52 6.1K
12:59 249.53 249.64 249.53 249.63 5.2K
13:00 249.67 249.75 249.65 249.72 8.1K
13:01 249.80 249.90 249.76 249.89 8.1K
13:02 249.93 249.97 249.87 249.95 7.7K
13:03 249.94 249.97 249.89 249.97 7.2K
13:04 249.97 249.99 249.95 249.95 5.5K
13:05 249.99 250.11 249.99 250.07 8.4K
13:06 250.12 250.12 250.02 250.10 2.5K
13:07 250.21 250.21 250.09 250.09 18.3K
13:08 250.11 250.12 250.08 250.09 5.0K
13:09 250.13 250.13 250.04 250.12 5.3K
13:10 250.24 250.24 250.16 250.19 6.2K
13:11 250.18 250.32 250.18 250.24 28.1K
13:12 250.29 250.40 250.26 250.40 7.4K
13:13 250.35 250.38 250.27 250.32 6.8K
13:14 250.38 250.56 250.37 250.56 4.7K
13:15 250.58 250.58 250.50 250.53 4.9K
13:16 250.45 250.50 250.44 250.46 4.9K
13:17 250.48 250.48 250.47 250.47 5.7K
13:18 250.46 250.46 250.41 250.41 3.8K
13:19 250.48 250.48 250.47 250.47 2.8K
13:20 250.52 250.55 250.52 250.54 6.3K
13:21 250.47 250.49 250.46 250.46 2.8K
13:22 250.44 250.45 250.43 250.43 2.6K
13:23 250.45 250.71 250.45 250.70 6.3K
13:24 250.71 250.72 250.57 250.58 5.8K
13:25 250.63 250.72 250.63 250.72 49.9K
13:26 250.77 250.77 250.49 250.49 5.7K
13:27 250.57 250.71 250.57 250.68 4.7K
13:28 250.70 250.84 250.70 250.84 3.0K
13:29 250.91 250.95 250.90 250.94 9.8K
13:30 250.93 251.02 250.91 250.95 9.8K
13:31 250.87 250.96 250.84 250.94 8.7K
13:32 250.90 250.91 250.81 250.81 6.4K
13:33 250.76 250.88 250.76 250.86 5.4K
13:34 250.83 250.83 250.77 250.77 6.4K
13:35 250.76 250.77 250.72 250.72 4.1K
13:36 250.76 250.80 250.76 250.78 7.4K
13:37 250.79 250.79 250.74 250.77 4.7K
13:38 250.74 250.75 250.71 250.71 5.5K
13:39 250.70 250.71 250.65 250.65 6.5K
13:40 250.64 250.68 250.52 250.55 6.9K
13:41 250.58 250.58 250.54 250.55 4.2K
13:42 250.57 250.59 250.54 250.59 5.7K
13:43 250.53 250.61 250.53 250.61 4.2K
13:44 250.63 250.65 250.62 250.63 12.4K
13:45 250.64 250.74 250.64 250.74 3.6K
13:46 250.68 250.69 250.63 250.69 8.0K
13:47 250.72 250.76 250.66 250.66 10.3K
13:48 250.68 250.77 250.68 250.76 4.7K
13:49 250.78 250.81 250.75 250.75 17.3K
13:50 250.73 250.76 250.69 250.74 7.3K
13:51 250.74 250.74 250.68 250.68 15.4K
13:52 250.73 250.79 250.71 250.78 8.2K
13:53 250.74 250.77 250.71 250.75 5.9K
13:54 250.75 250.77 250.73 250.77 2.1K
13:55 250.72 250.80 250.72 250.77 9.3K
13:56 250.77 250.77 250.59 250.61 10.6K
13:57 250.58 250.60 250.42 250.42 11.1K
13:58 250.40 250.47 250.37 250.40 4.9K
13:59 250.34 250.39 250.30 250.32 3.4K
14:00 250.39 250.44 250.36 250.44 8.6K
14:01 250.38 250.38 250.35 250.38 3.5K
14:02 250.36 250.36 250.32 250.32 2.4K
14:03 250.28 250.40 250.28 250.39 19.3K
14:04 250.33 250.33 250.33 250.33 1.3K
14:05 250.30 250.30 250.12 250.14 8.0K
14:06 250.19 250.20 250.08 250.08 5.1K
14:07 250.04 250.15 250.04 250.12 3.3K
14:08 250.11 250.24 250.11 250.24 2.8K
14:09 250.19 250.25 250.18 250.18 5.3K
14:10 250.22 250.23 250.20 250.23 3.5K
14:11 250.26 250.30 250.25 250.28 2.8K
14:12 250.23 250.38 250.22 250.38 4.6K
14:13 250.35 250.35 250.30 250.34 3.5K
14:14 250.35 250.35 250.21 250.21 3.7K
14:15 250.19 250.24 250.16 250.21 6.2K
14:16 250.19 250.20 250.15 250.19 7.9K
14:17 250.20 250.22 250.09 250.09 5.0K
14:18 250.10 250.12 250.04 250.12 7.3K
14:19 250.09 250.10 250.04 250.10 8.0K
14:20 250.00 250.06 250.00 250.06 3.9K
14:21 250.15 250.17 250.10 250.11 3.1K
14:22 250.08 250.08 250.01 250.04 4.9K
14:24 250.06 250.26 250.06 250.24 5.2K
14:25 250.21 250.39 250.20 250.39 7.0K
14:26 250.40 250.54 250.40 250.50 9.7K
14:27 250.54 250.54 250.41 250.41 5.1K
14:28 250.43 250.49 250.39 250.47 5.1K
14:29 250.47 250.47 250.43 250.45 3.7K
14:30 250.56 250.56 250.51 250.51 5.5K
14:31 250.47 250.48 250.44 250.44 7.6K
14:32 250.43 250.46 250.43 250.46 6.7K
14:33 250.48 250.60 250.48 250.60 7.0K
14:34 250.61 250.63 250.59 250.60 3.0K
14:35 250.59 250.69 250.59 250.65 5.9K
14:36 250.65 250.72 250.65 250.70 4.3K
14:37 250.63 250.72 250.63 250.72 12.1K
14:38 250.70 250.70 250.52 250.52 6.1K
14:39 250.53 250.57 250.49 250.49 3.8K
14:40 250.54 250.54 250.51 250.54 6.0K
14:41 250.43 250.48 250.34 250.34 10.7K
14:42 250.33 250.36 250.30 250.30 3.1K
14:43 250.32 250.38 250.31 250.38 6.7K
14:44 250.42 250.48 250.40 250.47 3.9K
14:45 250.44 250.47 250.44 250.47 3.2K
14:46 250.50 250.62 250.50 250.62 4.4K
14:47 250.66 250.66 250.60 250.63 8.0K
14:48 250.65 250.73 250.65 250.71 4.6K
14:49 250.69 250.69 250.59 250.59 10.7K
14:50 250.61 250.62 250.53 250.53 9.2K
14:51 250.50 250.66 250.50 250.66 8.2K
14:52 250.64 250.72 250.64 250.72 3.4K
14:53 250.70 250.70 250.67 250.67 3.9K
14:54 250.69 250.69 250.62 250.62 7.8K
14:55 250.65 250.65 250.57 250.57 7.0K
14:56 250.50 250.50 250.40 250.43 9.2K
14:57 250.43 250.45 250.37 250.38 4.9K
14:58 250.37 250.37 250.29 250.31 12.8K
14:59 250.28 250.34 250.26 250.31 6.1K
15:00 250.29 250.34 250.22 250.33 32.0K
15:01 250.26 250.30 250.21 250.30 8.6K
15:02 250.34 250.34 250.29 250.29 7.3K
15:03 250.30 250.33 250.20 250.32 9.3K
15:04 250.29 250.35 250.29 250.35 13.7K
15:05 250.33 250.40 250.33 250.38 5.7K
15:06 250.39 250.43 250.38 250.38 19.8K
15:07 250.40 250.43 250.35 250.35 8.1K
15:08 250.35 250.35 250.19 250.19 5.7K
15:09 250.20 250.20 250.09 250.09 9.8K
15:10 250.08 250.11 250.04 250.04 8.3K
15:11 250.03 250.06 250.02 250.05 13.8K
15:12 250.02 250.02 249.98 250.01 11.5K
15:13 250.04 250.09 250.04 250.08 6.8K
15:14 250.08 250.19 250.08 250.16 21.1K
15:15 250.17 250.17 249.99 249.99 8.3K
15:16 249.99 250.07 249.99 250.07 5.8K
15:17 250.05 250.09 250.04 250.09 11.4K
15:18 250.13 250.13 250.09 250.10 4.8K
15:19 250.08 250.08 250.01 250.01 7.6K
15:20 250.01 250.05 249.96 250.05 20.2K
15:21 250.07 250.13 250.07 250.09 9.1K
15:22 250.03 250.07 250.02 250.03 7.1K
15:23 250.04 250.07 250.00 250.04 12.1K
15:24 250.05 250.07 250.00 250.03 10.1K
15:25 249.98 250.02 249.98 249.99 10.3K
15:26 249.99 249.99 249.93 249.93 17.0K
15:27 249.91 249.92 249.87 249.87 9.9K
15:28 249.80 249.86 249.78 249.86 8.9K
15:29 249.92 249.92 249.80 249.81 20.3K
15:30 249.81 249.92 249.79 249.88 15.4K
15:31 249.88 249.92 249.76 249.78 15.4K
15:32 249.78 249.79 249.74 249.74 7.7K
15:33 249.75 249.77 249.63 249.63 20.3K
15:34 249.66 249.68 249.58 249.66 13.8K
15:35 249.69 249.70 249.62 249.63 15.6K
15:36 249.60 249.61 249.49 249.50 15.2K
15:37 249.50 249.50 249.46 249.49 11.3K
15:38 249.47 249.53 249.45 249.45 20.1K
15:39 249.39 249.39 249.28 249.33 18.4K
15:40 249.27 249.30 249.21 249.28 15.9K
15:41 249.28 249.35 249.20 249.35 14.6K
15:42 249.38 249.46 249.38 249.42 29.9K
15:43 249.40 249.40 249.34 249.37 16.2K
15:44 249.44 249.50 249.41 249.50 21.5K
15:45 249.48 249.59 249.48 249.54 21.6K
15:46 249.54 249.60 249.52 249.56 22.5K
15:47 249.56 249.56 249.50 249.51 22.2K
15:48 249.50 249.66 249.50 249.64 26.0K
15:49 249.65 249.65 249.55 249.55 23.0K
15:50 249.55 249.79 249.55 249.62 87.9K
15:51 249.62 249.62 249.23 249.35 46.7K
15:52 249.37 249.40 249.25 249.25 31.0K
15:53 249.23 249.23 249.02 249.02 31.5K
15:54 249.00 249.20 248.90 248.93 72.4K
15:55 249.23 249.38 249.23 249.25 122.9K
15:56 249.25 249.25 249.08 249.16 65.2K
15:57 249.16 249.24 249.14 249.18 71.8K
15:58 249.21 249.23 249.19 249.21 92.6K
15:59 249.22 249.30 249.09 249.09 504.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available