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
09:30 249.83 250.05 249.01 249.01 74.4K
09:31 249.15 249.21 248.82 249.21 19.0K
09:32 249.24 249.74 249.05 249.74 13.2K
09:33 249.68 249.71 249.43 249.49 8.2K
09:34 249.49 249.81 249.49 249.81 3.2K
09:35 249.79 250.12 249.79 250.03 13.7K
09:36 249.91 250.04 249.86 249.99 12.1K
09:37 250.10 250.10 249.91 250.08 9.5K
09:38 249.91 249.95 249.66 249.77 10.5K
09:39 249.83 250.22 249.83 250.16 3.3K
09:40 250.04 250.06 249.86 249.99 19.4K
09:41 250.03 250.06 249.98 249.99 6.8K
09:42 249.99 249.99 249.67 249.82 9.1K
09:43 249.71 249.71 249.45 249.61 13.2K
09:44 249.74 249.81 249.65 249.66 7.3K
09:45 249.61 249.61 249.25 249.33 12.7K
09:46 249.34 249.38 249.19 249.29 13.7K
09:47 249.49 249.81 249.49 249.81 12.1K
09:48 249.80 249.93 249.64 249.74 26.0K
09:49 249.70 249.72 249.39 249.49 18.4K
09:50 249.52 249.89 249.52 249.89 8.5K
09:51 249.72 249.72 249.65 249.72 11.8K
09:52 249.79 249.88 249.72 249.82 7.8K
09:53 249.72 249.79 249.72 249.79 5.1K
09:54 249.80 250.09 249.80 250.09 4.9K
09:55 250.17 250.17 249.77 249.77 11.5K
09:56 249.81 249.84 249.62 249.76 6.5K
09:57 249.85 249.94 249.85 249.91 3.7K
09:58 249.97 249.97 249.76 249.79 5.7K
09:59 249.74 249.84 249.73 249.80 5.9K
10:00 249.64 249.75 249.40 249.40 18.1K
10:01 249.60 249.61 249.46 249.49 14.8K
10:02 249.41 249.46 249.28 249.30 12.3K
10:03 249.34 249.52 249.26 249.26 20.0K
10:04 249.35 249.50 249.35 249.40 9.6K
10:05 249.40 249.53 249.34 249.46 8.2K
10:06 249.46 249.52 249.40 249.51 9.0K
10:07 249.56 249.59 249.42 249.42 13.2K
10:08 249.51 249.51 249.35 249.35 14.9K
10:09 249.36 249.45 249.31 249.34 8.6K
10:10 249.38 249.48 249.38 249.43 16.9K
10:11 249.44 249.44 249.23 249.23 22.6K
10:12 249.27 249.32 249.20 249.29 11.8K
10:13 249.33 249.45 249.33 249.42 10.6K
10:14 249.44 249.51 249.42 249.45 6.8K
10:15 249.46 249.63 249.46 249.62 18.6K
10:16 249.62 249.73 249.62 249.65 17.0K
10:17 249.67 249.68 249.60 249.68 17.6K
10:18 249.64 249.72 249.63 249.69 14.5K
10:19 249.67 249.96 249.67 249.96 22.9K
10:20 249.91 250.01 249.89 250.00 23.7K
10:21 250.04 250.09 249.93 249.93 28.8K
10:22 249.93 250.00 249.90 249.94 36.8K
10:23 249.90 249.90 249.74 249.85 14.5K
10:24 249.88 249.91 249.83 249.83 12.6K
10:25 249.82 249.84 249.75 249.75 18.0K
10:26 249.76 249.86 249.75 249.85 19.4K
10:27 249.84 249.90 249.82 249.90 10.0K
10:28 249.90 249.91 249.79 249.79 19.2K
10:29 249.75 249.75 249.66 249.74 27.8K
10:30 249.73 249.78 249.67 249.76 14.4K
10:31 249.73 249.73 249.64 249.69 10.4K
10:32 249.59 249.59 249.46 249.51 17.9K
10:33 249.51 249.62 249.50 249.62 7.1K
10:34 249.59 249.60 249.54 249.54 8.5K
10:35 249.58 249.71 249.58 249.69 9.6K
10:36 249.70 249.71 249.63 249.65 13.7K
10:37 249.60 249.60 249.41 249.49 12.3K
10:38 249.48 249.68 249.48 249.68 12.5K
10:39 249.63 249.73 249.63 249.72 8.1K
10:40 249.77 249.79 249.74 249.75 8.1K
10:41 249.67 249.67 249.60 249.62 14.1K
10:42 249.67 249.75 249.67 249.75 6.1K
10:43 249.67 249.72 249.62 249.69 6.5K
10:44 249.68 249.70 249.61 249.62 9.6K
10:45 249.66 249.66 249.34 249.34 16.5K
10:46 249.41 249.61 249.41 249.61 16.6K
10:47 249.66 249.80 249.66 249.76 10.2K
10:48 249.75 249.83 249.75 249.80 7.6K
10:49 249.85 249.88 249.81 249.85 8.6K
10:50 249.91 250.00 249.87 250.00 11.1K
10:51 249.94 249.95 249.85 249.87 19.6K
10:52 249.88 250.01 249.88 250.01 10.6K
10:53 250.01 250.09 249.97 250.02 12.4K
10:54 250.06 250.08 250.04 250.04 6.1K
10:55 250.04 250.08 250.02 250.02 15.4K
10:56 250.04 250.09 250.03 250.05 15.1K
10:57 250.02 250.05 249.98 249.98 12.5K
10:58 250.01 250.07 250.01 250.05 16.1K
10:59 250.06 250.17 250.04 250.17 13.9K
11:00 250.21 250.23 250.09 250.19 20.0K
11:01 250.25 250.25 250.11 250.11 11.7K
11:02 250.12 250.17 250.09 250.14 5.4K
11:03 250.12 250.16 250.03 250.08 12.6K
11:04 250.09 250.11 249.98 249.98 14.7K
11:05 250.00 250.09 250.00 250.06 9.1K
11:06 250.05 250.15 250.01 250.13 36.7K
11:07 250.12 250.13 249.97 249.97 12.4K
11:08 250.01 250.11 250.01 250.10 10.3K
11:09 250.06 250.15 250.06 250.15 10.4K
11:10 250.19 250.24 250.19 250.19 5.6K
11:11 250.18 250.20 250.15 250.17 8.1K
11:12 250.14 250.16 249.99 249.99 12.4K
11:13 250.04 250.10 250.04 250.10 4.6K
11:14 250.08 250.10 250.04 250.10 11.3K
11:15 250.09 250.09 250.05 250.09 9.7K
11:16 250.07 250.12 250.07 250.07 4.2K
11:17 250.12 250.19 250.12 250.19 6.5K
11:18 250.17 250.20 250.13 250.17 4.7K
11:19 250.20 250.20 250.10 250.10 6.9K
11:20 250.09 250.12 250.07 250.10 7.7K
11:21 250.14 250.15 250.10 250.10 3.4K
11:22 250.14 250.26 250.14 250.26 4.2K
11:23 250.23 250.27 250.22 250.24 6.2K
11:24 250.24 250.29 250.24 250.28 4.5K
11:25 250.25 250.25 250.12 250.12 9.7K
11:26 250.12 250.20 250.12 250.17 7.8K
11:27 250.15 250.24 250.15 250.20 6.2K
11:28 250.21 250.23 250.17 250.17 6.9K
11:29 250.17 250.21 250.17 250.21 5.4K
11:30 250.10 250.25 250.10 250.25 9.6K
11:31 250.26 250.28 250.23 250.26 6.6K
11:32 250.24 250.25 250.19 250.20 8.3K
11:33 250.22 250.36 250.22 250.36 11.7K
11:34 250.37 250.38 250.29 250.36 13.4K
11:35 250.32 250.39 250.32 250.39 11.0K
11:36 250.43 250.49 250.42 250.49 4.2K
11:37 250.49 250.55 250.47 250.51 11.0K
11:38 250.49 250.50 250.43 250.46 5.0K
11:39 250.48 250.51 250.47 250.51 7.4K
11:40 250.51 250.51 250.06 250.24 104.6K
11:41 250.27 250.38 250.27 250.34 24.1K
11:42 250.33 250.38 250.31 250.38 5.2K
11:43 250.37 250.43 250.37 250.43 5.3K
11:44 250.44 250.49 250.39 250.49 4.5K
11:45 250.49 250.61 250.49 250.61 9.6K
11:46 250.70 250.70 250.69 250.69 4.4K
11:47 250.71 250.78 250.71 250.78 8.2K
11:48 250.83 250.93 250.83 250.93 7.8K
11:49 250.94 250.97 250.91 250.97 5.5K
11:50 250.96 250.99 250.95 250.97 10.8K
11:51 250.93 250.93 250.88 250.92 15.2K
11:52 250.94 250.98 250.94 250.98 8.3K
11:53 251.00 251.02 250.99 250.99 8.5K
11:54 250.96 250.98 250.96 250.97 7.1K
11:55 250.98 250.98 250.93 250.97 10.2K
11:56 250.94 251.02 250.94 251.02 7.0K
11:57 251.03 251.03 250.96 251.00 7.6K
11:58 251.00 251.03 250.96 250.96 3.2K
11:59 250.96 250.97 250.91 250.91 10.5K
12:00 250.94 250.94 250.85 250.88 7.0K
12:01 250.91 251.02 250.91 251.01 6.8K
12:02 250.98 251.00 250.98 251.00 5.7K
12:03 250.97 250.98 250.95 250.96 4.4K
12:04 251.01 251.02 250.99 250.99 6.6K
12:05 250.99 251.01 250.85 250.85 8.8K
12:06 250.85 250.90 250.85 250.89 3.8K
12:07 250.92 251.00 250.92 250.98 4.9K
12:08 251.00 251.00 250.97 251.00 13.6K
12:09 250.98 251.01 250.96 251.01 3.7K
12:10 251.00 251.04 250.99 251.00 3.8K
12:11 250.99 251.00 250.95 251.00 6.0K
12:12 251.05 251.05 251.03 251.03 4.8K
12:13 251.03 251.06 250.97 250.99 8.0K
12:14 251.00 251.03 250.97 251.00 6.6K
12:15 251.02 251.02 250.95 250.99 8.0K
12:16 251.01 251.04 251.00 251.04 5.3K
12:17 251.04 251.04 250.93 250.98 11.1K
12:18 250.92 250.99 250.92 250.99 4.0K
12:19 250.92 250.92 250.91 250.92 3.2K
12:20 250.93 250.93 250.78 250.78 5.0K
12:21 250.79 250.86 250.79 250.80 7.5K
12:22 250.71 250.75 250.54 250.58 14.4K
12:23 250.58 250.63 250.58 250.63 5.5K
12:24 250.61 250.61 250.48 250.48 2.9K
12:25 250.52 250.55 250.42 250.42 9.9K
12:26 250.38 250.38 250.28 250.28 11.6K
12:27 250.20 250.25 250.11 250.11 6.3K
12:28 250.06 250.31 250.06 250.28 14.0K
12:29 250.30 250.44 250.30 250.44 5.4K
12:30 250.42 250.49 250.42 250.49 8.5K
12:31 250.52 250.62 250.52 250.60 4.1K
12:32 250.60 250.63 250.55 250.62 4.3K
12:33 250.55 250.58 250.51 250.58 9.7K
12:34 250.60 250.62 250.59 250.61 5.0K
12:35 250.63 250.69 250.63 250.69 5.3K
12:36 250.70 250.72 250.58 250.59 11.7K
12:37 250.60 250.60 250.37 250.51 28.6K
12:38 250.54 250.54 250.50 250.50 2.9K
12:39 250.52 250.69 250.52 250.69 9.3K
12:40 250.69 250.76 250.64 250.76 9.6K
12:41 250.73 250.83 250.72 250.83 10.1K
12:42 250.81 250.82 250.76 250.81 16.1K
12:43 250.81 250.84 250.79 250.84 7.7K
12:44 250.83 250.87 250.78 250.78 9.1K
12:45 250.80 250.89 250.79 250.89 12.4K
12:46 250.92 250.92 250.89 250.89 3.2K
12:47 250.98 251.15 250.98 251.15 13.3K
12:48 251.16 251.23 251.16 251.23 4.3K
12:49 251.22 251.28 251.22 251.28 7.5K
12:50 251.25 251.29 251.25 251.27 11.8K
12:51 251.27 251.36 251.27 251.35 3.2K
12:52 251.32 251.46 251.32 251.46 6.4K
12:53 251.45 251.45 251.41 251.41 6.7K
12:54 251.43 251.51 251.43 251.48 11.4K
12:55 251.51 251.51 251.40 251.47 13.2K
12:56 251.50 251.53 251.50 251.53 4.6K
12:57 251.56 251.57 251.54 251.57 10.8K
12:58 251.58 251.58 251.50 251.50 12.7K
12:59 251.48 251.48 251.38 251.38 5.0K
13:00 251.35 251.36 251.16 251.28 12.6K
13:01 251.33 251.33 251.29 251.29 2.0K
13:02 251.18 251.24 251.18 251.24 3.6K
13:03 251.21 251.34 251.21 251.30 3.6K
13:04 251.28 251.28 251.16 251.16 2.9K
13:05 251.18 251.31 251.18 251.31 3.4K
13:06 251.32 251.32 251.30 251.30 3.8K
13:07 251.35 251.38 251.35 251.36 3.4K
13:08 251.36 251.36 251.31 251.31 3.7K
13:09 251.31 251.40 251.30 251.40 10.1K
13:10 251.40 251.43 251.40 251.41 8.4K
13:11 251.42 251.42 251.35 251.40 4.8K
13:12 251.41 251.43 251.38 251.43 8.2K
13:13 251.42 251.42 251.34 251.36 5.5K
13:14 251.36 251.36 251.30 251.34 6.7K
13:15 251.32 251.32 251.24 251.25 6.7K
13:16 251.24 251.24 251.14 251.14 6.7K
13:17 251.18 251.18 251.10 251.10 6.1K
13:18 251.09 251.17 251.06 251.17 9.4K
13:19 251.17 251.17 251.13 251.15 5.6K
13:20 251.21 251.21 251.13 251.13 4.7K
13:21 251.11 251.19 251.11 251.14 9.6K
13:22 251.13 251.18 251.11 251.18 4.1K
13:23 251.20 251.23 251.19 251.23 3.9K
13:24 251.21 251.24 251.21 251.22 8.7K
13:25 251.19 251.21 251.17 251.17 4.5K
13:26 251.17 251.22 251.17 251.21 6.2K
13:27 251.16 251.23 251.16 251.23 4.0K
13:28 251.21 251.21 251.19 251.19 5.0K
13:29 251.19 251.20 251.18 251.18 3.3K
13:30 251.19 251.24 251.19 251.19 9.8K
13:31 251.22 251.24 251.22 251.24 4.0K
13:32 251.22 251.22 251.19 251.19 6.0K
13:33 251.17 251.17 251.14 251.14 6.2K
13:34 251.16 251.16 251.12 251.12 2.1K
13:35 251.10 251.11 251.05 251.07 9.9K
13:36 251.07 251.08 251.04 251.04 4.8K
13:37 251.06 251.10 251.06 251.06 4.2K
13:38 251.06 251.06 251.04 251.06 2.8K
13:39 251.10 251.15 251.10 251.14 4.5K
13:40 251.16 251.18 251.16 251.16 6.6K
13:41 251.17 251.17 251.14 251.16 8.4K
13:42 251.17 251.21 251.17 251.20 4.0K
13:43 251.22 251.29 251.21 251.29 5.5K
13:44 251.26 251.28 251.26 251.28 8.5K
13:45 251.27 251.30 251.27 251.30 2.7K
13:46 251.30 251.34 251.28 251.29 7.0K
13:47 251.30 251.30 251.26 251.28 8.7K
13:48 251.24 251.28 251.22 251.28 2.7K
13:49 251.27 251.27 251.18 251.18 1.9K
13:50 251.17 251.18 251.10 251.10 6.6K
13:51 251.09 251.20 251.09 251.20 6.4K
13:52 251.16 251.23 251.16 251.19 4.8K
13:53 251.19 251.21 251.18 251.21 5.3K
13:54 251.22 251.24 251.22 251.22 3.2K
13:55 251.23 251.30 251.23 251.27 8.8K
13:56 251.24 251.24 251.22 251.22 4.4K
13:57 251.23 251.27 251.23 251.27 4.2K
13:58 251.26 251.28 251.26 251.28 6.9K
13:59 251.24 251.24 251.20 251.22 5.1K
14:00 251.21 251.26 251.19 251.19 6.0K
14:01 251.19 251.24 251.19 251.24 5.5K
14:02 251.24 251.24 251.21 251.21 3.1K
14:03 251.21 251.21 251.20 251.20 5.0K
14:04 251.19 251.21 251.16 251.18 4.0K
14:05 251.17 251.21 251.16 251.16 4.9K
14:06 251.18 251.19 251.14 251.14 6.3K
14:07 251.17 251.22 251.15 251.22 6.9K
14:08 251.22 251.24 251.21 251.21 3.9K
14:09 251.23 251.25 251.22 251.25 2.9K
14:10 251.27 251.27 251.26 251.27 4.2K
14:11 251.25 251.26 251.25 251.25 2.2K
14:12 251.23 251.30 251.23 251.29 10.9K
14:13 251.38 251.41 251.38 251.38 8.5K
14:14 251.38 251.52 251.38 251.52 11.8K
14:15 251.52 251.56 251.49 251.49 7.2K
14:16 251.59 251.59 251.58 251.58 6.4K
14:17 251.53 251.55 251.47 251.53 8.3K
14:18 251.53 251.55 251.50 251.52 5.5K
14:19 251.52 251.54 251.50 251.50 6.1K
14:20 251.46 251.51 251.44 251.45 6.1K
14:21 251.45 251.45 251.38 251.40 5.4K
14:22 251.39 251.40 251.37 251.38 5.7K
14:23 251.40 251.49 251.40 251.49 7.2K
14:24 251.50 251.50 251.45 251.45 5.2K
14:25 251.43 251.45 251.41 251.44 6.8K
14:26 251.42 251.45 251.42 251.43 5.3K
14:27 251.42 251.45 251.42 251.42 4.9K
14:28 251.41 251.43 251.37 251.37 5.4K
14:29 251.38 251.42 251.38 251.42 4.9K
14:30 251.42 251.42 251.36 251.36 6.3K
14:31 251.36 251.36 251.27 251.31 9.7K
14:32 251.31 251.34 251.31 251.32 2.8K
14:33 251.31 251.34 251.27 251.28 8.9K
14:34 251.30 251.32 251.29 251.31 6.4K
14:35 251.30 251.33 251.30 251.33 6.1K
14:36 251.33 251.35 251.32 251.32 4.0K
14:37 251.29 251.31 251.29 251.29 2.7K
14:38 251.28 251.33 251.28 251.33 5.6K
14:39 251.25 251.26 251.21 251.25 9.2K
14:40 251.27 251.29 251.25 251.25 7.1K
14:41 251.23 251.24 251.20 251.20 4.9K
14:42 251.20 251.21 251.18 251.21 4.2K
14:43 251.19 251.19 251.16 251.18 4.2K
14:44 251.15 251.20 251.15 251.18 7.7K
14:45 251.21 251.26 251.21 251.23 5.8K
14:46 251.23 251.27 251.23 251.27 3.7K
14:47 251.21 251.24 251.21 251.24 9.1K
14:48 251.23 251.23 251.20 251.22 2.7K
14:49 251.21 251.25 251.21 251.22 5.9K
14:50 251.19 251.21 251.16 251.16 7.8K
14:51 251.16 251.19 251.16 251.18 3.9K
14:52 251.16 251.16 251.12 251.15 13.2K
14:53 251.16 251.16 251.12 251.14 5.9K
14:54 251.13 251.14 251.12 251.12 3.5K
14:55 251.12 251.17 251.12 251.17 5.9K
14:56 251.14 251.15 251.12 251.15 5.5K
14:57 251.14 251.20 251.14 251.17 8.7K
14:58 251.17 251.25 251.16 251.25 10.2K
14:59 251.22 251.22 251.19 251.20 8.6K
15:00 251.21 251.22 251.17 251.19 10.3K
15:01 251.17 251.23 251.15 251.20 10.0K
15:02 251.19 251.23 251.18 251.23 5.5K
15:03 251.20 251.21 251.17 251.17 6.5K
15:04 251.11 251.11 251.06 251.08 14.4K
15:05 251.04 251.07 251.03 251.06 7.5K
15:06 251.07 251.07 251.01 251.05 10.5K
15:07 251.03 251.05 250.93 250.93 8.8K
15:08 250.91 250.97 250.91 250.96 7.2K
15:09 250.95 251.02 250.95 250.95 8.4K
15:10 250.95 250.95 250.89 250.93 8.4K
15:11 250.89 250.90 250.79 250.82 7.4K
15:12 250.79 250.83 250.36 250.36 32.6K
15:13 250.31 250.68 250.31 250.68 22.1K
15:14 250.66 250.67 250.48 250.49 7.1K
15:15 250.50 250.68 250.47 250.68 9.4K
15:16 250.64 250.72 250.59 250.72 18.6K
15:17 250.72 250.72 250.64 250.69 16.4K
15:18 250.66 250.77 250.66 250.77 10.5K
15:19 250.77 250.92 250.77 250.92 8.6K
15:20 250.92 250.96 250.92 250.96 8.5K
15:21 250.97 250.97 250.88 250.92 6.6K
15:22 250.92 250.98 250.92 250.98 6.9K
15:23 251.00 251.03 250.98 251.03 6.0K
15:24 251.03 251.05 251.00 251.03 13.0K
15:25 250.99 251.08 250.99 251.06 8.6K
15:26 250.99 251.00 250.97 250.97 3.6K
15:27 250.99 250.99 250.96 250.96 9.1K
15:28 250.98 251.03 250.91 250.97 13.1K
15:29 250.95 251.07 250.95 251.05 8.7K
15:30 251.07 251.11 251.07 251.07 11.0K
15:31 251.09 251.14 251.08 251.14 10.6K
15:32 251.14 251.24 251.14 251.24 10.3K
15:33 251.21 251.22 251.18 251.18 8.2K
15:34 251.18 251.26 251.18 251.25 9.7K
15:35 251.24 251.33 251.24 251.32 13.1K
15:36 251.31 251.32 251.30 251.32 11.9K
15:37 251.33 251.33 251.26 251.29 13.0K
15:38 251.31 251.39 251.31 251.39 8.7K
15:39 251.38 251.40 251.34 251.34 6.6K
15:40 251.32 251.34 251.28 251.31 10.6K
15:41 251.28 251.28 251.23 251.24 6.1K
15:42 251.21 251.31 251.21 251.31 12.5K
15:43 251.33 251.35 251.27 251.31 11.7K
15:44 251.31 251.31 251.29 251.29 7.7K
15:45 251.23 251.25 251.20 251.23 20.7K
15:46 251.21 251.25 251.20 251.24 13.8K
15:47 251.27 251.27 251.25 251.26 12.7K
15:48 251.29 251.33 251.27 251.33 8.6K
15:49 251.30 251.34 251.26 251.30 16.9K
15:50 251.39 251.53 251.39 251.49 95.3K
15:51 251.49 251.54 251.47 251.47 27.2K
15:52 251.49 251.49 251.35 251.37 17.7K
15:53 251.37 251.40 251.34 251.39 17.4K
15:54 251.43 251.43 251.34 251.34 37.5K
15:55 251.40 251.55 251.39 251.55 47.7K
15:56 251.56 251.59 251.54 251.59 21.8K
15:57 251.59 251.63 251.59 251.62 36.9K
15:58 251.63 251.66 251.58 251.60 30.1K
15:59 251.63 251.63 251.34 251.34 281.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available