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
09:30 248.85 249.31 248.45 248.45 84.2K
09:31 248.32 248.32 247.61 248.02 50.4K
09:32 247.88 248.12 247.71 248.07 11.7K
09:33 248.05 248.06 247.75 247.75 6.5K
09:34 247.72 248.13 247.72 248.13 4.2K
09:35 248.42 248.48 248.33 248.46 9.4K
09:36 248.44 248.49 248.26 248.26 10.4K
09:37 248.31 248.43 248.21 248.43 5.4K
09:38 248.38 248.66 248.36 248.66 3.7K
09:39 248.61 248.61 248.35 248.45 6.9K
09:40 248.36 248.36 248.05 248.11 13.1K
09:41 248.09 248.14 247.79 247.79 15.9K
09:42 247.73 248.18 247.71 248.18 8.8K
09:43 248.17 248.28 248.17 248.22 7.9K
09:44 248.17 248.17 247.98 248.14 6.1K
09:45 248.03 248.03 247.55 247.55 9.1K
09:46 247.54 247.85 247.54 247.80 4.3K
09:47 247.55 247.57 247.39 247.47 7.6K
09:48 247.41 247.64 247.41 247.64 3.1K
09:49 247.71 247.99 247.71 247.98 9.3K
09:50 247.87 247.87 247.46 247.51 6.2K
09:51 247.51 247.52 247.41 247.41 8.9K
09:52 247.49 247.65 247.49 247.56 7.2K
09:53 247.38 247.46 247.34 247.34 3.9K
09:54 247.32 247.61 247.32 247.61 13.4K
09:55 247.63 247.63 247.48 247.48 8.7K
09:56 247.63 247.90 247.63 247.89 9.6K
09:57 247.91 247.91 247.91 247.91 1.6K
09:58 247.85 248.08 247.85 248.08 3.8K
09:59 248.09 248.19 248.01 248.19 3.6K
10:00 248.20 248.43 248.15 248.17 10.9K
10:01 248.08 248.39 248.06 248.39 11.9K
10:02 248.31 248.43 248.28 248.43 5.6K
10:03 248.44 248.48 248.32 248.32 4.5K
10:04 248.61 248.79 248.59 248.79 2.4K
10:05 248.78 248.92 248.69 248.75 21.7K
10:06 248.77 248.85 248.77 248.82 3.7K
10:07 248.74 248.85 248.74 248.85 3.8K
10:08 249.00 249.06 248.97 249.05 8.3K
10:09 249.09 249.18 249.08 249.08 4.7K
10:10 248.97 249.04 248.88 249.00 9.8K
10:11 248.94 249.06 248.82 248.82 12.3K
10:12 248.79 248.92 248.60 248.60 7.2K
10:13 248.68 248.70 248.64 248.67 3.1K
10:14 248.64 248.87 248.64 248.86 3.1K
10:15 248.76 248.81 248.70 248.78 4.6K
10:16 248.84 248.94 248.72 248.81 4.5K
10:17 248.85 248.91 248.85 248.87 4.5K
10:18 248.90 248.95 248.77 248.95 3.6K
10:19 248.92 248.92 248.75 248.77 3.8K
10:20 248.77 248.85 248.45 248.45 6.2K
10:21 248.50 248.71 248.45 248.58 14.9K
10:22 248.59 248.60 248.54 248.58 12.9K
10:23 248.57 248.72 248.57 248.72 14.8K
10:24 248.65 248.71 248.65 248.66 9.8K
10:25 248.73 248.73 248.57 248.57 6.8K
10:26 248.56 248.74 248.56 248.66 12.6K
10:27 248.65 248.85 248.65 248.85 6.9K
10:28 248.83 248.84 248.68 248.73 11.8K
10:29 248.67 248.81 248.67 248.78 12.4K
10:30 248.77 248.83 248.77 248.79 5.8K
10:31 248.80 249.01 248.79 249.01 9.1K
10:32 249.06 249.06 248.88 248.98 10.5K
10:33 248.93 248.99 248.87 248.99 6.5K
10:34 249.00 249.00 248.74 248.80 11.5K
10:35 248.82 248.94 248.82 248.87 8.8K
10:36 248.80 249.00 248.78 248.88 17.0K
10:37 248.91 249.09 248.91 249.09 10.0K
10:38 249.12 249.12 248.93 248.93 9.7K
10:39 248.93 249.03 248.93 249.00 10.9K
10:40 248.96 248.98 248.75 248.75 12.5K
10:41 248.80 248.99 248.78 248.99 13.5K
10:42 248.96 249.03 248.83 248.83 13.2K
10:43 248.76 248.85 248.70 248.76 7.9K
10:44 248.75 248.97 248.75 248.97 10.2K
10:45 248.93 249.07 248.92 248.93 5.3K
10:46 248.97 249.08 248.95 249.05 8.4K
10:47 249.02 249.14 248.98 249.14 10.4K
10:48 249.06 249.19 248.99 249.18 9.3K
10:49 249.19 249.30 249.19 249.30 3.0K
10:50 249.27 249.45 249.27 249.45 8.7K
10:51 249.37 249.40 249.35 249.40 5.8K
10:52 249.34 249.34 249.23 249.26 11.3K
10:53 249.25 249.25 249.21 249.21 2.4K
10:54 249.21 249.27 249.21 249.22 6.6K
10:55 249.16 249.22 249.04 249.04 10.8K
10:56 249.06 249.20 249.06 249.20 16.5K
10:57 249.28 249.30 249.21 249.30 4.9K
10:58 249.35 249.35 249.29 249.31 11.3K
10:59 249.29 249.37 249.28 249.37 9.0K
11:00 249.36 249.42 249.23 249.42 14.4K
11:01 249.41 249.49 249.36 249.42 12.7K
11:02 249.38 249.43 249.31 249.39 10.2K
11:03 249.44 249.45 249.38 249.43 8.4K
11:04 249.49 249.49 249.27 249.27 8.5K
11:05 249.30 249.41 249.30 249.41 8.0K
11:06 249.42 249.51 249.42 249.50 11.3K
11:07 249.46 249.47 249.45 249.45 21.3K
11:08 249.45 249.53 249.45 249.51 6.7K
11:09 249.46 249.50 249.45 249.46 6.4K
11:10 249.45 249.45 249.30 249.32 15.3K
11:11 249.28 249.30 249.14 249.30 16.0K
11:12 249.38 249.38 249.38 249.38 7.2K
11:13 249.34 249.35 249.29 249.32 7.0K
11:14 249.31 249.33 249.30 249.31 4.5K
11:15 249.34 249.36 249.31 249.32 7.2K
11:16 249.34 249.44 249.34 249.42 6.9K
11:17 249.44 249.44 249.37 249.37 8.0K
11:18 249.34 249.34 249.31 249.34 7.6K
11:19 249.25 249.25 249.21 249.21 6.1K
11:20 249.25 249.38 249.23 249.33 13.6K
11:21 249.43 249.49 249.42 249.42 7.0K
11:22 249.38 249.40 249.38 249.38 4.8K
11:23 249.41 249.45 249.40 249.43 7.1K
11:24 249.40 249.41 249.40 249.41 5.0K
11:25 249.42 249.45 249.37 249.39 5.8K
11:26 249.38 249.40 249.30 249.30 6.3K
11:27 249.31 249.38 249.31 249.36 10.1K
11:28 249.38 249.38 249.33 249.35 8.1K
11:29 249.36 249.40 249.36 249.40 6.1K
11:30 249.40 249.52 249.40 249.40 15.2K
11:31 249.54 249.60 249.54 249.60 6.8K
11:32 249.57 249.57 249.47 249.47 8.6K
11:33 249.52 249.56 249.47 249.47 6.2K
11:34 249.46 249.54 249.46 249.54 5.5K
11:35 249.53 249.57 249.50 249.50 13.5K
11:36 249.50 249.50 249.45 249.45 4.4K
11:37 249.32 249.35 249.27 249.32 6.0K
11:38 249.32 249.43 249.32 249.42 8.6K
11:39 249.46 249.46 249.35 249.41 9.1K
11:40 249.40 249.47 249.40 249.47 7.5K
11:41 249.48 249.48 249.38 249.38 6.9K
11:42 249.37 249.42 249.26 249.26 8.1K
11:43 249.36 249.36 249.32 249.34 5.2K
11:44 249.27 249.41 249.27 249.41 8.8K
11:45 249.33 249.35 249.30 249.35 3.5K
11:46 249.29 249.32 249.23 249.32 11.1K
11:47 249.22 249.26 249.22 249.26 5.0K
11:48 249.33 249.33 249.30 249.30 7.4K
11:49 249.25 249.27 249.18 249.27 4.7K
11:50 249.26 249.54 249.26 249.54 13.6K
11:51 249.52 249.53 249.45 249.53 5.3K
11:52 249.53 249.56 249.42 249.42 9.0K
11:53 249.46 249.50 249.46 249.50 7.4K
11:54 249.38 249.38 249.35 249.38 7.2K
11:55 249.37 249.38 249.36 249.36 5.5K
11:56 249.41 249.44 249.30 249.30 10.2K
11:57 249.31 249.31 249.28 249.31 3.1K
11:58 249.32 249.33 249.32 249.33 4.9K
11:59 249.34 249.39 249.34 249.39 5.5K
12:00 249.32 249.43 249.32 249.43 7.8K
12:01 249.41 249.46 249.41 249.43 5.8K
12:02 249.42 249.45 249.35 249.36 8.3K
12:03 249.35 249.35 249.32 249.32 4.4K
12:04 249.34 249.39 249.33 249.38 5.1K
12:05 249.39 249.49 249.36 249.49 9.6K
12:06 249.50 249.50 249.44 249.48 9.3K
12:07 249.47 249.47 249.47 249.47 3.8K
12:08 249.52 249.53 249.52 249.53 2.0K
12:09 249.52 249.52 249.46 249.46 5.9K
12:10 249.51 249.51 249.42 249.43 8.5K
12:11 249.45 249.45 249.45 249.45 5.8K
12:12 249.42 249.43 249.42 249.43 2.4K
12:13 249.48 249.55 249.48 249.55 7.9K
12:14 249.50 249.51 249.50 249.51 11.0K
12:16 249.43 249.45 249.43 249.44 5.0K
12:17 249.34 249.39 249.30 249.30 25.8K
12:18 249.30 249.36 249.29 249.32 30.3K
12:19 249.21 249.23 249.07 249.07 5.2K
12:20 249.09 249.22 249.09 249.21 5.3K
12:21 249.24 249.30 249.24 249.30 8.6K
12:22 249.26 249.33 249.25 249.33 5.7K
12:23 249.30 249.34 249.30 249.33 3.2K
12:24 249.35 249.42 249.35 249.42 4.0K
12:25 249.38 249.41 249.38 249.38 6.5K
12:26 249.43 249.43 249.43 249.43 2.4K
12:27 249.41 249.42 249.37 249.38 5.4K
12:28 249.34 249.40 249.34 249.40 2.9K
12:29 249.36 249.41 249.36 249.41 4.6K
12:30 249.31 249.39 249.31 249.39 4.0K
12:31 249.38 249.38 249.32 249.32 4.7K
12:32 249.33 249.34 249.33 249.33 7.8K
12:33 249.37 249.37 249.35 249.37 3.9K
12:34 249.37 249.39 249.37 249.39 1.7K
12:35 249.37 249.46 249.36 249.46 7.2K
12:36 249.48 249.49 249.48 249.48 2.2K
12:37 249.47 249.47 249.36 249.36 6.8K
12:38 249.35 249.40 249.32 249.35 26.9K
12:39 249.36 249.38 249.36 249.38 4.3K
12:40 249.41 249.41 249.35 249.37 8.1K
12:41 249.42 249.42 249.42 249.42 1.1K
12:42 249.41 249.43 249.40 249.40 6.7K
12:43 249.43 249.51 249.43 249.50 8.1K
12:44 249.50 249.57 249.50 249.57 9.7K
12:46 249.53 249.60 249.52 249.60 8.4K
12:47 249.54 249.54 249.54 249.54 2.0K
12:48 249.51 249.51 249.36 249.38 9.5K
12:49 249.38 249.38 249.38 249.38 4.3K
12:50 249.32 249.32 249.23 249.23 4.5K
12:51 249.24 249.26 249.19 249.19 6.5K
12:52 249.17 249.20 249.13 249.13 8.0K
12:53 249.12 249.14 249.09 249.14 7.0K
12:54 249.11 249.16 249.11 249.16 4.0K
12:55 249.15 249.15 249.09 249.09 5.4K
12:56 249.07 249.20 249.06 249.17 5.5K
12:57 249.17 249.20 249.17 249.18 3.5K
12:58 249.23 249.25 249.23 249.25 6.9K
12:59 249.24 249.24 249.16 249.16 5.7K
13:00 249.17 249.17 249.15 249.15 4.9K
13:01 249.14 249.19 249.12 249.12 14.2K
13:02 249.12 249.19 249.12 249.16 7.6K
13:03 249.19 249.19 249.10 249.10 5.5K
13:04 249.07 249.09 248.91 248.91 19.3K
13:05 248.98 249.06 248.98 249.03 5.8K
13:06 249.07 249.23 249.07 249.23 8.1K
13:07 249.25 249.34 249.24 249.31 7.7K
13:08 249.32 249.32 249.32 249.32 2.2K
13:09 249.35 249.37 249.34 249.36 5.7K
13:10 249.34 249.34 249.27 249.27 5.4K
13:11 249.29 249.40 249.29 249.40 7.9K
13:12 249.39 249.39 249.35 249.37 5.2K
13:13 249.41 249.48 249.41 249.45 5.3K
13:14 249.47 249.47 249.38 249.38 9.5K
13:15 249.38 249.39 249.31 249.31 6.6K
13:16 249.35 249.39 249.34 249.39 7.6K
13:17 249.38 249.41 249.33 249.33 6.5K
13:18 249.35 249.35 249.34 249.35 2.1K
13:19 249.37 249.37 249.37 249.37 3.0K
13:20 249.34 249.42 249.34 249.39 10.1K
13:21 249.40 249.44 249.40 249.43 9.2K
13:22 249.44 249.60 249.44 249.60 11.2K
13:23 249.60 249.60 249.50 249.50 5.3K
13:24 249.54 249.59 249.54 249.56 7.9K
13:25 249.53 249.53 249.50 249.50 6.6K
13:26 249.52 249.54 249.50 249.53 4.0K
13:27 249.52 249.57 249.51 249.57 7.4K
13:28 249.55 249.55 249.52 249.52 4.1K
13:29 249.52 249.52 249.47 249.51 3.7K
13:30 249.54 249.56 249.49 249.49 5.6K
13:31 249.48 249.48 249.36 249.36 5.5K
13:32 249.42 249.48 249.42 249.44 7.2K
13:33 249.38 249.45 249.38 249.42 10.2K
13:34 249.39 249.39 249.35 249.35 6.1K
13:35 249.33 249.33 249.33 249.33 5.1K
13:36 249.42 249.42 249.37 249.37 6.5K
13:37 249.40 249.40 249.40 249.40 8.3K
13:39 249.30 249.30 249.27 249.29 4.6K
13:40 249.27 249.27 249.11 249.11 14.8K
13:41 249.07 249.12 249.05 249.12 8.4K
13:42 249.12 249.19 249.12 249.16 6.3K
13:43 249.18 249.24 249.16 249.24 12.0K
13:44 249.24 249.24 249.24 249.24 1.2K
13:45 249.25 249.35 249.25 249.34 6.7K
13:46 249.34 249.34 249.29 249.29 2.8K
13:47 249.31 249.35 249.30 249.32 4.2K
13:48 249.30 249.37 249.30 249.34 6.0K
13:49 249.34 249.34 249.28 249.28 2.7K
13:50 249.28 249.28 249.22 249.25 10.4K
13:51 249.26 249.28 249.26 249.28 4.0K
13:52 249.30 249.34 249.30 249.34 7.1K
13:53 249.26 249.31 249.26 249.31 8.4K
13:54 249.28 249.28 249.28 249.28 4.5K
13:55 249.30 249.30 249.27 249.27 5.0K
13:56 249.28 249.31 249.28 249.31 3.7K
13:57 249.32 249.32 249.32 249.32 4.4K
13:58 249.29 249.31 249.29 249.29 5.8K
13:59 249.21 249.21 249.18 249.18 5.1K
14:00 249.11 249.16 249.04 249.04 7.0K
14:01 249.13 249.13 249.10 249.11 4.3K
14:02 249.10 249.13 249.05 249.06 8.5K
14:03 249.08 249.08 249.03 249.03 4.1K
14:04 249.03 249.05 249.01 249.05 8.5K
14:05 249.00 249.02 249.00 249.02 5.4K
14:06 249.03 249.03 248.90 248.90 7.0K
14:07 248.92 249.01 248.92 249.01 6.5K
14:08 249.01 249.07 249.01 249.05 6.2K
14:09 249.04 249.06 249.03 249.06 5.6K
14:10 249.05 249.08 249.05 249.08 8.3K
14:11 249.08 249.08 249.02 249.03 6.9K
14:12 249.09 249.16 249.09 249.15 8.5K
14:13 249.16 249.21 249.16 249.21 4.2K
14:14 249.20 249.20 249.17 249.19 3.7K
14:15 249.23 249.23 249.16 249.16 4.8K
14:16 249.15 249.15 249.08 249.08 7.8K
14:17 249.10 249.11 249.07 249.07 4.0K
14:18 249.04 249.04 248.99 248.99 6.7K
14:19 248.95 248.95 248.85 248.87 4.4K
14:20 248.87 248.88 248.85 248.88 4.6K
14:21 248.88 248.88 248.88 248.88 4.1K
14:22 248.92 248.92 248.70 248.70 17.0K
14:23 248.78 248.86 248.78 248.86 10.0K
14:24 248.94 248.94 248.93 248.94 4.3K
14:25 248.95 248.99 248.95 248.96 5.3K
14:26 248.89 248.93 248.89 248.93 15.5K
14:27 249.00 249.04 249.00 249.01 3.1K
14:28 249.02 249.02 249.02 249.02 5.0K
14:29 249.00 249.00 248.99 248.99 5.2K
14:30 248.97 249.05 248.97 249.03 5.8K
14:31 249.02 249.06 249.02 249.06 6.0K
14:32 249.07 249.07 249.02 249.06 10.8K
14:33 249.09 249.09 249.09 249.09 1.6K
14:34 249.09 249.09 248.97 248.97 7.6K
14:35 249.02 249.02 249.00 249.00 3.4K
14:36 248.97 248.98 248.97 248.98 2.0K
14:37 249.00 249.05 249.00 249.05 4.1K
14:38 249.02 249.03 249.02 249.02 5.4K
14:39 249.01 249.01 249.01 249.01 2.2K
14:40 249.00 249.00 248.97 248.97 3.7K
14:41 248.95 249.00 248.92 248.92 7.0K
14:42 248.91 248.97 248.91 248.94 5.9K
14:43 248.96 248.96 248.91 248.95 4.0K
14:44 248.94 248.94 248.91 248.91 6.0K
14:45 248.90 248.91 248.87 248.88 6.1K
14:46 248.89 248.97 248.89 248.97 11.2K
14:47 248.94 249.02 248.94 249.02 6.3K
14:48 248.99 249.07 248.99 249.07 6.2K
14:49 249.07 249.12 249.07 249.09 11.2K
14:50 249.11 249.11 249.02 249.08 7.2K
14:51 249.09 249.11 249.09 249.09 6.8K
14:52 249.08 249.09 249.08 249.09 5.8K
14:53 249.07 249.08 249.06 249.08 4.2K
14:54 249.08 249.08 249.06 249.06 3.2K
14:55 249.06 249.08 249.05 249.08 5.1K
14:56 249.08 249.11 249.08 249.11 4.5K
14:57 249.17 249.21 249.17 249.21 7.4K
14:58 249.17 249.17 249.14 249.16 5.5K
14:59 249.13 249.15 249.06 249.06 10.1K
15:00 249.08 249.10 249.05 249.05 9.1K
15:01 249.09 249.11 249.09 249.09 5.5K
15:02 249.06 249.06 249.00 249.03 6.8K
15:03 249.04 249.09 248.99 249.04 7.8K
15:04 249.03 249.07 249.03 249.04 4.0K
15:05 249.07 249.10 249.02 249.10 9.8K
15:06 249.12 249.14 249.09 249.12 5.8K
15:07 249.11 249.11 249.08 249.09 5.3K
15:08 249.08 249.20 249.08 249.19 8.1K
15:09 249.18 249.24 249.16 249.24 8.0K
15:10 249.26 249.38 249.26 249.32 6.2K
15:11 249.31 249.31 249.27 249.31 7.6K
15:12 249.35 249.35 249.31 249.31 6.3K
15:13 249.32 249.32 249.29 249.29 11.9K
15:14 249.30 249.30 249.26 249.26 7.1K
15:15 249.30 249.30 249.20 249.20 8.5K
15:16 249.17 249.17 249.09 249.12 9.8K
15:17 249.15 249.19 249.09 249.09 9.9K
15:18 249.14 249.14 249.11 249.14 3.8K
15:19 249.17 249.22 249.17 249.22 6.8K
15:20 249.21 249.27 249.21 249.27 7.2K
15:21 249.25 249.27 249.21 249.21 5.3K
15:22 249.22 249.26 249.21 249.26 2.8K
15:23 249.24 249.25 249.24 249.25 6.0K
15:24 249.24 249.29 249.24 249.28 6.6K
15:25 249.29 249.35 249.29 249.30 9.2K
15:26 249.28 249.28 249.24 249.24 7.7K
15:27 249.26 249.29 249.24 249.24 5.5K
15:28 249.23 249.23 249.20 249.22 3.7K
15:29 249.23 249.25 249.22 249.24 5.0K
15:30 249.26 249.26 249.20 249.23 9.8K
15:31 249.24 249.24 249.18 249.18 9.3K
15:32 249.18 249.18 249.13 249.13 7.3K
15:33 249.12 249.18 249.12 249.18 6.9K
15:34 249.17 249.21 249.15 249.21 6.0K
15:35 249.23 249.23 249.21 249.22 10.8K
15:36 249.18 249.20 249.17 249.20 9.3K
15:37 249.20 249.23 249.15 249.23 11.7K
15:38 249.23 249.29 249.23 249.29 6.8K
15:39 249.31 249.33 249.29 249.29 6.4K
15:40 249.31 249.35 249.30 249.32 8.8K
15:41 249.34 249.34 249.31 249.33 12.5K
15:42 249.33 249.34 249.24 249.24 11.9K
15:43 249.24 249.24 249.19 249.19 10.9K
15:44 249.19 249.23 249.19 249.22 5.5K
15:45 249.21 249.23 249.17 249.21 10.4K
15:46 249.17 249.19 249.15 249.16 16.2K
15:47 249.16 249.26 249.16 249.23 18.3K
15:48 249.22 249.25 249.18 249.24 10.4K
15:49 249.26 249.29 249.26 249.29 7.1K
15:50 249.37 249.49 249.37 249.46 68.7K
15:51 249.43 249.45 249.33 249.40 28.0K
15:52 249.33 249.33 249.17 249.21 29.3K
15:53 249.20 249.26 249.18 249.26 18.7K
15:54 249.21 249.33 249.21 249.28 27.0K
15:55 249.17 249.18 249.10 249.11 48.6K
15:56 249.12 249.12 249.05 249.07 20.8K
15:57 249.08 249.08 248.81 248.83 40.2K
15:58 248.83 248.89 248.83 248.88 38.9K
15:59 248.95 248.95 248.50 248.51 409.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available