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
09:30 249.56 250.26 249.56 249.96 58.2K
09:31 249.98 250.43 249.98 250.23 21.7K
09:32 250.28 250.64 250.28 250.45 8.1K
09:33 250.43 250.61 250.22 250.57 10.0K
09:34 250.40 250.46 250.19 250.19 8.5K
09:35 250.18 250.34 250.18 250.34 7.6K
09:36 250.32 250.47 250.05 250.05 10.3K
09:37 250.12 250.12 249.98 250.01 3.6K
09:38 250.05 250.05 249.84 249.99 30.6K
09:39 250.12 250.25 250.11 250.25 6.2K
09:40 250.29 250.60 250.24 250.60 19.8K
09:41 250.54 250.86 250.54 250.86 19.0K
09:42 250.89 250.89 250.79 250.84 15.3K
09:43 250.88 250.88 250.71 250.86 24.0K
09:44 250.77 250.91 250.72 250.91 24.5K
09:45 250.98 250.98 250.62 250.80 30.5K
09:46 250.77 250.88 250.33 250.33 13.3K
09:47 250.30 250.36 250.11 250.19 24.0K
09:48 250.06 250.36 250.06 250.14 3.9K
09:49 250.10 250.40 250.02 250.28 7.9K
09:50 250.30 250.46 250.21 250.46 5.7K
09:51 250.54 250.68 250.54 250.59 6.1K
09:52 250.60 250.60 250.33 250.51 2.6K
09:53 250.50 250.91 250.50 250.91 23.0K
09:54 250.89 250.93 250.73 250.90 12.8K
09:55 250.86 250.88 250.77 250.84 12.9K
09:56 250.65 250.75 250.56 250.72 3.6K
09:57 250.76 250.76 250.69 250.69 1.6K
09:58 250.67 250.78 250.62 250.62 3.7K
09:59 250.68 250.81 250.66 250.81 4.5K
10:00 250.88 251.00 250.86 250.98 7.3K
10:01 250.93 250.98 250.87 250.90 9.6K
10:02 250.91 250.95 250.91 250.95 1.2K
10:03 250.90 250.90 250.82 250.82 4.7K
10:04 250.85 250.88 250.85 250.88 7.3K
10:05 250.84 250.84 250.61 250.66 12.5K
10:06 250.52 250.60 250.40 250.52 8.2K
10:07 250.39 250.56 250.39 250.42 6.0K
10:08 250.56 250.71 250.56 250.67 3.8K
10:09 250.60 250.61 250.60 250.61 2.5K
10:10 250.61 250.91 250.61 250.86 9.6K
10:11 250.88 250.88 250.67 250.69 4.3K
10:12 250.81 250.87 250.65 250.71 8.2K
10:13 250.65 250.78 250.65 250.78 2.8K
10:14 250.85 250.91 250.82 250.89 6.1K
10:15 250.92 250.97 250.87 250.96 14.2K
10:16 251.01 251.03 250.92 250.92 16.6K
10:17 250.99 251.18 250.99 251.18 15.4K
10:18 251.15 251.15 251.07 251.07 9.8K
10:19 251.04 251.10 250.78 250.82 26.2K
10:20 250.88 251.03 250.88 250.91 7.2K
10:21 251.02 251.16 251.00 251.16 9.1K
10:22 251.17 251.32 251.15 251.25 14.3K
10:23 251.29 251.35 251.29 251.29 15.5K
10:24 251.29 251.33 251.23 251.33 9.5K
10:25 251.32 251.38 251.27 251.38 14.2K
10:26 251.37 251.45 251.36 251.36 19.1K
10:27 251.30 251.46 251.28 251.40 18.4K
10:28 251.38 251.39 251.15 251.15 15.4K
10:29 251.24 251.30 251.21 251.29 7.0K
10:30 251.29 251.36 251.29 251.30 15.0K
10:31 251.35 251.45 251.33 251.45 12.1K
10:32 251.45 251.47 251.30 251.32 10.5K
10:33 251.37 251.40 251.32 251.38 14.3K
10:34 251.39 251.44 251.36 251.41 9.6K
10:35 251.45 251.53 251.44 251.53 9.9K
10:36 251.52 251.61 251.36 251.36 25.1K
10:37 251.21 251.30 251.11 251.15 13.8K
10:38 251.08 251.12 251.03 251.07 12.5K
10:39 251.10 251.10 250.94 250.94 14.8K
10:40 250.97 251.10 250.92 251.10 12.6K
10:41 251.09 251.09 250.82 250.92 8.2K
10:42 250.97 251.13 250.93 251.13 8.9K
10:43 251.08 251.13 250.99 251.13 8.1K
10:44 251.06 251.32 251.06 251.32 5.5K
10:45 251.37 251.37 251.19 251.23 14.5K
10:46 251.20 251.22 251.18 251.18 10.9K
10:47 251.13 251.34 251.13 251.34 9.5K
10:48 251.30 251.38 251.30 251.33 7.4K
10:49 251.29 251.29 251.17 251.17 14.8K
10:50 251.22 251.22 251.11 251.17 7.4K
10:51 251.19 251.27 251.19 251.21 9.0K
10:52 251.19 251.19 251.12 251.14 6.0K
10:53 251.08 251.12 251.02 251.02 6.9K
10:54 251.03 251.11 251.03 251.11 6.5K
10:55 251.08 251.17 251.08 251.17 7.6K
10:56 251.16 251.16 250.99 251.00 13.2K
10:57 250.94 251.09 250.94 251.09 6.7K
10:58 251.09 251.09 251.03 251.03 13.2K
10:59 251.03 251.05 250.94 250.94 7.9K
11:00 250.95 250.98 250.88 250.92 8.4K
11:01 250.92 251.07 250.92 251.06 12.7K
11:02 251.05 251.10 251.05 251.10 5.4K
11:03 251.09 251.14 251.09 251.13 6.1K
11:04 251.07 251.13 251.07 251.09 6.2K
11:05 251.08 251.15 251.02 251.15 14.5K
11:06 251.11 251.11 250.93 250.97 6.2K
11:07 251.11 251.11 251.04 251.04 5.6K
11:08 251.08 251.08 251.00 251.00 6.8K
11:09 250.99 251.06 250.94 251.06 5.3K
11:10 251.09 251.11 251.06 251.06 7.3K
11:11 251.08 251.08 250.94 250.96 12.0K
11:12 251.01 251.01 250.95 251.00 3.7K
11:13 251.01 251.08 251.01 251.08 4.8K
11:14 251.08 251.08 251.03 251.05 4.8K
11:15 251.07 251.07 251.05 251.05 6.0K
11:16 250.91 250.92 250.76 250.76 12.8K
11:17 250.77 250.83 250.76 250.76 8.6K
11:18 250.74 250.74 250.69 250.70 6.4K
11:19 250.69 250.77 250.66 250.72 6.6K
11:20 250.77 250.77 250.65 250.75 5.3K
11:21 250.71 250.75 250.62 250.70 7.9K
11:22 250.68 250.78 250.68 250.77 3.9K
11:23 250.76 250.76 250.75 250.75 6.3K
11:24 250.77 250.77 250.68 250.68 6.5K
11:25 250.65 250.70 250.65 250.70 11.9K
11:26 250.59 250.62 250.47 250.47 13.6K
11:27 250.45 250.52 250.45 250.51 3.6K
11:28 250.56 250.56 250.33 250.41 19.9K
11:29 250.35 250.35 250.30 250.30 3.7K
11:30 250.25 250.37 250.25 250.37 8.6K
11:31 250.46 250.48 250.45 250.48 5.6K
11:32 250.48 250.48 250.43 250.45 2.6K
11:33 250.45 250.59 250.44 250.51 10.5K
11:34 250.52 250.52 250.31 250.31 11.7K
11:35 250.32 250.45 250.32 250.45 7.1K
11:36 250.52 250.53 250.47 250.51 6.1K
11:37 250.52 250.59 250.52 250.59 4.2K
11:38 250.53 250.62 250.53 250.62 4.5K
11:40 250.63 250.67 250.60 250.60 4.6K
11:41 250.61 250.62 250.57 250.60 9.6K
11:42 250.58 250.58 250.54 250.56 5.6K
11:43 250.58 250.60 250.53 250.60 8.3K
11:44 250.62 250.62 250.59 250.60 2.5K
11:45 250.63 250.66 250.61 250.66 4.6K
11:46 250.69 250.69 250.59 250.59 8.1K
11:47 250.62 250.72 250.61 250.68 6.4K
11:48 250.60 250.60 250.53 250.53 5.2K
11:49 250.51 250.52 250.47 250.52 4.1K
11:50 250.55 250.55 250.46 250.46 4.8K
11:51 250.51 250.70 250.49 250.70 10.5K
11:52 250.68 250.78 250.68 250.78 5.4K
11:53 250.79 250.81 250.78 250.78 5.9K
11:54 250.64 250.66 250.64 250.64 3.6K
11:55 250.59 250.66 250.56 250.63 4.5K
11:56 250.64 250.67 250.62 250.63 2.7K
11:57 250.62 250.63 250.60 250.63 1.5K
11:58 250.61 250.64 250.55 250.62 4.0K
11:59 250.65 250.67 250.63 250.66 2.4K
12:00 250.68 250.76 250.68 250.74 9.8K
12:01 250.76 250.79 250.76 250.79 6.4K
12:02 250.80 250.80 250.77 250.77 4.1K
12:03 250.77 250.90 250.76 250.90 6.9K
12:04 250.88 250.89 250.84 250.89 4.2K
12:05 250.89 250.92 250.86 250.86 6.7K
12:06 250.86 250.89 250.83 250.89 4.8K
12:07 250.91 250.94 250.90 250.90 11.2K
12:08 250.89 250.92 250.86 250.92 7.6K
12:09 250.97 250.97 250.81 250.82 9.7K
12:10 250.84 250.94 250.84 250.94 4.8K
12:11 250.91 250.94 250.90 250.90 6.6K
12:12 250.95 251.03 250.95 251.03 6.7K
12:13 251.06 251.06 251.02 251.02 4.6K
12:14 251.01 251.03 251.01 251.02 2.4K
12:15 251.05 251.14 251.05 251.14 4.5K
12:16 251.16 251.21 251.16 251.18 7.1K
12:17 251.19 251.20 251.19 251.20 8.4K
12:18 251.22 251.22 251.21 251.21 3.3K
12:19 251.21 251.24 251.21 251.22 5.8K
12:20 251.19 251.20 251.16 251.18 5.8K
12:21 251.21 251.32 251.21 251.32 10.4K
12:22 251.33 251.33 251.24 251.27 6.1K
12:23 251.25 251.25 251.12 251.12 8.1K
12:24 251.20 251.20 251.17 251.17 4.5K
12:25 251.22 251.22 251.14 251.19 17.2K
12:26 251.19 251.23 251.19 251.23 4.7K
12:27 251.24 251.24 251.20 251.22 3.7K
12:28 251.20 251.20 251.20 251.20 2.8K
12:29 251.21 251.21 251.18 251.18 5.3K
12:30 251.24 251.28 251.18 251.28 6.1K
12:31 251.23 251.30 251.20 251.30 5.9K
12:32 251.29 251.29 251.29 251.29 3.2K
12:33 251.29 251.30 251.25 251.29 6.0K
12:34 251.30 251.30 251.27 251.27 3.7K
12:35 251.26 251.29 251.26 251.26 7.7K
12:36 251.29 251.30 251.27 251.30 3.6K
12:37 251.32 251.34 251.31 251.33 8.9K
12:38 251.36 251.36 251.34 251.34 8.1K
12:39 251.32 251.36 251.32 251.36 1.7K
12:40 251.38 251.38 251.32 251.34 8.6K
12:41 251.37 251.49 251.37 251.49 5.9K
12:42 251.44 251.44 251.40 251.40 5.6K
12:43 251.40 251.41 251.35 251.35 10.3K
12:44 251.37 251.37 251.35 251.35 3.4K
12:45 251.33 251.39 251.30 251.37 5.0K
12:46 251.36 251.36 251.29 251.33 5.9K
12:47 251.32 251.32 251.26 251.26 5.7K
12:48 251.23 251.23 251.18 251.18 4.1K
12:49 251.19 251.19 251.16 251.19 6.4K
12:50 251.18 251.21 251.12 251.12 22.2K
12:51 251.11 251.24 251.11 251.24 3.4K
12:52 251.23 251.24 251.19 251.19 5.8K
12:53 251.19 251.19 251.13 251.13 4.1K
12:54 251.12 251.15 251.10 251.15 2.4K
12:55 251.20 251.23 251.17 251.21 5.8K
12:56 251.23 251.23 251.19 251.19 2.9K
12:57 251.17 251.23 251.17 251.21 2.6K
12:58 251.22 251.29 251.22 251.29 3.6K
12:59 251.28 251.28 251.23 251.28 10.3K
13:00 251.28 251.30 251.23 251.23 2.5K
13:01 251.20 251.20 251.20 251.20 0.4K
13:02 251.22 251.30 251.22 251.28 5.8K
13:03 251.24 251.25 251.16 251.16 2.5K
13:04 251.25 251.35 251.25 251.35 3.6K
13:05 251.42 251.42 251.41 251.41 4.2K
13:06 251.38 251.38 251.36 251.36 4.2K
13:07 251.33 251.33 251.24 251.24 3.4K
13:08 251.24 251.25 251.21 251.21 2.7K
13:09 251.26 251.27 251.26 251.27 2.0K
13:10 251.21 251.21 251.10 251.13 5.9K
13:11 251.10 251.13 251.08 251.09 4.5K
13:12 251.11 251.24 251.10 251.24 6.2K
13:13 251.23 251.31 251.23 251.31 5.1K
13:14 251.34 251.40 251.32 251.37 5.5K
13:15 251.36 251.36 251.22 251.22 9.0K
13:16 251.18 251.21 251.17 251.21 3.7K
13:17 251.20 251.25 251.19 251.22 4.3K
13:18 251.21 251.22 251.20 251.22 3.4K
13:19 251.27 251.27 251.20 251.20 3.1K
13:20 251.21 251.28 251.21 251.28 9.9K
13:21 251.27 251.33 251.27 251.32 3.5K
13:22 251.35 251.35 251.31 251.31 2.9K
13:23 251.29 251.29 251.25 251.27 4.4K
13:24 251.28 251.28 251.25 251.25 4.8K
13:25 251.28 251.29 251.25 251.25 7.3K
13:26 251.26 251.33 251.22 251.33 6.8K
13:27 251.32 251.32 251.30 251.30 6.5K
13:28 251.33 251.39 251.33 251.38 7.4K
13:29 251.38 251.38 251.33 251.34 7.2K
13:30 251.35 251.35 251.26 251.26 40.5K
13:31 251.21 251.26 251.21 251.26 4.2K
13:32 251.23 251.25 251.20 251.20 8.2K
13:33 251.21 251.21 251.07 251.07 12.9K
13:34 251.10 251.13 251.10 251.11 5.8K
13:35 251.10 251.15 251.09 251.15 9.7K
13:36 251.14 251.15 251.10 251.15 7.5K
13:37 251.13 251.13 251.09 251.12 4.0K
13:38 251.16 251.16 251.10 251.10 6.5K
13:39 251.05 251.05 251.00 251.00 3.0K
13:40 250.99 250.99 250.93 250.95 10.2K
13:41 250.94 250.95 250.90 250.90 3.8K
13:42 250.88 250.88 250.81 250.81 6.4K
13:43 250.83 250.85 250.82 250.82 8.4K
13:44 250.84 250.85 250.79 250.85 4.6K
13:45 250.85 250.85 250.78 250.79 7.0K
13:46 250.80 250.88 250.79 250.88 2.9K
13:47 250.85 250.85 250.82 250.84 5.9K
13:48 250.83 250.87 250.80 250.80 7.3K
13:49 250.78 250.80 250.75 250.80 4.2K
13:50 250.82 250.85 250.80 250.82 6.4K
13:51 250.80 250.80 250.65 250.65 8.1K
13:52 250.69 250.69 250.66 250.66 7.3K
13:53 250.59 250.60 250.55 250.60 2.9K
13:54 250.58 250.58 250.36 250.36 10.4K
13:55 250.35 250.51 250.35 250.50 11.6K
13:56 250.50 250.63 250.50 250.61 7.1K
13:57 250.59 250.68 250.59 250.68 3.9K
13:58 250.70 250.74 250.65 250.71 8.3K
13:59 250.75 250.79 250.75 250.77 3.3K
14:00 250.75 250.87 250.73 250.87 7.3K
14:01 250.90 250.94 250.90 250.93 4.8K
14:02 250.95 250.97 250.90 250.92 5.9K
14:03 250.94 250.97 250.91 250.96 4.4K
14:04 250.93 250.93 250.93 250.93 6.1K
14:05 250.79 250.79 250.75 250.75 4.0K
14:06 250.76 250.78 250.72 250.76 4.2K
14:07 250.79 250.79 250.74 250.74 2.7K
14:08 250.73 250.76 250.73 250.74 4.0K
14:09 250.73 250.74 250.73 250.73 2.7K
14:10 250.73 250.82 250.72 250.82 7.6K
14:11 250.80 250.83 250.76 250.79 10.1K
14:12 250.72 250.72 250.64 250.65 4.3K
14:13 250.71 250.73 250.71 250.71 3.2K
14:14 250.72 250.74 250.72 250.74 4.1K
14:15 250.77 250.78 250.76 250.76 3.7K
14:16 250.76 250.78 250.73 250.76 8.2K
14:17 250.77 250.78 250.75 250.75 7.8K
14:18 250.76 250.81 250.76 250.78 4.3K
14:19 250.81 250.84 250.81 250.84 4.4K
14:20 250.80 250.80 250.78 250.78 4.6K
14:21 250.81 250.81 250.74 250.74 4.0K
14:22 250.78 250.83 250.78 250.83 3.8K
14:23 250.83 250.87 250.82 250.86 5.7K
14:24 250.86 250.86 250.81 250.84 3.8K
14:25 250.85 250.90 250.84 250.90 5.8K
14:26 250.88 250.91 250.87 250.91 3.8K
14:27 250.94 250.97 250.94 250.97 3.5K
14:28 250.96 251.00 250.96 251.00 3.5K
14:29 250.99 251.05 250.97 251.04 5.4K
14:30 251.02 251.11 251.02 251.09 5.8K
14:31 251.07 251.07 251.00 251.00 6.2K
14:32 251.03 251.03 250.99 250.99 3.7K
14:33 250.99 251.00 250.97 250.97 2.2K
14:34 250.97 251.02 250.97 251.02 3.7K
14:35 251.05 251.07 251.04 251.06 5.4K
14:36 251.06 251.10 251.03 251.07 8.4K
14:37 251.10 251.10 251.09 251.10 2.3K
14:38 251.09 251.09 251.09 251.09 2.7K
14:39 251.09 251.09 251.09 251.09 2.3K
14:40 251.07 251.12 251.06 251.12 4.9K
14:41 251.11 251.14 251.07 251.07 9.4K
14:42 251.04 251.04 251.04 251.04 2.1K
14:43 251.05 251.05 251.01 251.01 2.5K
14:44 251.00 251.00 251.00 251.00 1.8K
14:45 250.97 250.97 250.93 250.96 4.2K
14:46 250.94 250.94 250.82 250.82 5.3K
14:47 250.82 250.85 250.81 250.84 3.7K
14:48 250.83 250.93 250.83 250.93 5.0K
14:49 250.92 250.94 250.89 250.94 5.0K
14:50 250.91 250.96 250.91 250.96 2.0K
14:51 250.95 250.95 250.87 250.87 3.6K
14:52 250.88 250.94 250.88 250.94 4.4K
14:53 250.90 250.90 250.88 250.88 3.0K
14:54 250.91 250.91 250.90 250.91 4.5K
14:55 250.94 251.01 250.94 251.00 6.2K
14:56 251.00 251.00 250.94 250.95 6.8K
14:57 250.95 250.96 250.95 250.96 2.0K
14:58 250.93 250.93 250.91 250.91 3.4K
14:59 250.91 250.96 250.83 250.84 29.5K
15:00 250.84 250.91 250.81 250.91 8.6K
15:01 250.91 250.91 250.79 250.80 5.1K
15:02 250.83 250.83 250.80 250.81 3.7K
15:03 250.80 250.83 250.76 250.76 5.1K
15:04 250.79 250.86 250.79 250.85 8.2K
15:05 250.85 250.85 250.74 250.74 4.0K
15:06 250.76 250.76 250.71 250.74 5.1K
15:07 250.70 250.71 250.69 250.71 6.1K
15:08 250.72 250.72 250.67 250.67 4.6K
15:09 250.69 250.73 250.69 250.72 5.6K
15:10 250.73 250.79 250.73 250.79 5.7K
15:11 250.80 250.80 250.67 250.67 4.4K
15:12 250.66 250.70 250.66 250.70 6.5K
15:13 250.72 250.75 250.71 250.75 6.9K
15:14 250.76 250.76 250.76 250.76 1.0K
15:15 250.80 250.82 250.75 250.79 20.1K
15:16 250.80 250.82 250.78 250.78 5.0K
15:17 250.81 250.81 250.71 250.71 6.5K
15:18 250.75 250.75 250.71 250.72 2.7K
15:19 250.70 250.73 250.70 250.70 6.4K
15:20 250.72 250.77 250.72 250.74 7.2K
15:21 250.86 250.92 250.86 250.88 13.6K
15:22 250.87 251.05 250.86 251.01 30.3K
15:23 250.95 250.96 250.91 250.94 21.9K
15:24 250.94 250.95 250.88 250.88 7.4K
15:25 250.89 250.89 250.80 250.82 19.4K
15:26 250.83 250.88 250.82 250.88 4.0K
15:27 250.88 250.94 250.88 250.90 5.2K
15:28 250.89 250.92 250.88 250.91 5.2K
15:29 250.91 250.91 250.87 250.90 5.0K
15:30 250.92 250.92 250.85 250.85 6.1K
15:31 250.88 250.97 250.85 250.97 16.2K
15:32 250.95 250.95 250.86 250.86 9.7K
15:33 250.88 250.91 250.88 250.91 13.3K
15:34 250.90 250.90 250.85 250.85 7.7K
15:35 250.87 250.87 250.80 250.80 8.5K
15:36 250.80 250.82 250.74 250.75 16.5K
15:37 250.74 250.77 250.66 250.68 13.6K
15:38 250.66 250.69 250.61 250.61 11.6K
15:39 250.62 250.62 250.51 250.54 8.8K
15:40 250.53 250.55 250.48 250.48 20.4K
15:41 250.47 250.53 250.46 250.51 18.5K
15:42 250.50 250.52 250.44 250.44 11.1K
15:43 250.44 250.44 250.40 250.40 11.7K
15:44 250.43 250.46 250.39 250.44 8.6K
15:45 250.44 250.57 250.44 250.57 24.5K
15:46 250.54 250.59 250.51 250.51 17.9K
15:47 250.53 250.58 250.52 250.54 11.6K
15:48 250.54 250.61 250.54 250.59 17.3K
15:49 250.58 250.68 250.56 250.67 18.6K
15:50 250.78 251.17 250.78 251.17 93.1K
15:51 251.15 251.15 250.83 250.90 48.9K
15:52 250.96 251.17 250.96 251.15 46.9K
15:53 251.11 251.22 251.09 251.17 48.1K
15:54 251.11 251.11 250.87 250.89 73.7K
15:55 250.90 251.13 250.90 251.08 88.5K
15:56 251.10 251.10 250.94 251.02 32.7K
15:57 251.01 251.03 250.98 250.98 50.6K
15:58 250.93 250.93 250.87 250.88 48.8K
15:59 250.90 250.96 250.83 250.85 221.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available