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
09:30 239.87 239.89 239.29 239.52 125.7K
09:31 239.57 239.74 239.09 239.30 191.2K
09:32 239.18 239.64 239.10 239.64 108.5K
09:33 239.61 239.80 239.23 239.23 57.2K
09:34 239.28 239.59 239.27 239.54 90.5K
09:35 239.56 239.94 239.54 239.79 151.4K
09:36 239.79 239.80 239.30 239.30 140.9K
09:37 239.33 239.36 239.12 239.18 176.5K
09:38 239.16 239.33 239.10 239.16 110.0K
09:39 239.14 239.15 238.92 239.06 90.8K
09:40 239.14 239.37 239.02 239.21 100.9K
09:41 239.20 239.20 238.82 238.84 108.6K
09:42 238.87 239.04 238.77 238.98 55.9K
09:43 238.87 239.01 238.82 238.97 47.1K
09:44 238.91 239.27 238.91 239.21 55.4K
09:45 239.22 239.52 239.22 239.46 82.3K
09:46 239.45 239.50 239.42 239.45 41.8K
09:47 239.43 239.68 239.42 239.67 26.4K
09:48 239.67 239.67 238.89 238.89 101.7K
09:49 238.90 239.33 238.90 239.29 85.6K
09:50 239.37 239.50 239.32 239.38 77.4K
09:51 239.46 239.61 239.41 239.43 81.1K
09:52 239.37 239.55 239.10 239.20 97.9K
09:53 239.22 239.35 239.19 239.26 56.9K
09:54 239.34 239.51 239.23 239.51 74.7K
09:55 239.49 239.49 239.12 239.12 83.7K
09:56 239.18 239.50 239.16 239.49 66.5K
09:57 239.48 239.63 239.48 239.63 29.3K
09:58 239.62 239.67 239.59 239.59 30.6K
09:59 239.55 239.72 239.55 239.60 28.4K
10:00 239.51 239.70 239.51 239.63 79.1K
10:01 239.72 239.99 239.72 239.92 26.3K
10:02 239.90 240.00 239.70 239.84 46.7K
10:03 239.86 239.86 239.48 239.61 40.6K
10:04 239.54 239.54 239.32 239.39 26.6K
10:05 239.48 239.67 239.30 239.67 66.1K
10:06 239.70 239.82 239.63 239.72 79.7K
10:07 239.78 239.96 239.78 239.79 76.5K
10:08 239.84 239.95 239.76 239.76 61.4K
10:09 239.76 239.79 239.62 239.69 74.8K
10:10 239.72 239.86 239.58 239.81 65.2K
10:11 239.82 239.99 239.81 239.93 41.8K
10:12 240.00 240.29 239.95 240.21 63.7K
10:13 240.25 240.25 240.14 240.15 58.0K
10:14 240.20 240.23 239.98 240.01 48.9K
10:15 240.05 240.11 239.74 239.86 91.0K
10:16 239.74 240.11 239.74 239.86 85.7K
10:17 239.79 240.14 239.79 240.14 98.2K
10:18 240.11 240.25 240.01 240.24 68.7K
10:19 240.21 240.45 240.21 240.42 91.0K
10:20 240.42 240.46 240.34 240.42 45.6K
10:21 240.43 240.57 240.43 240.51 36.8K
10:22 240.53 240.62 240.47 240.57 43.3K
10:23 240.57 240.98 240.57 240.97 42.3K
10:24 240.98 241.16 240.88 241.16 28.5K
10:25 241.12 241.36 241.12 241.35 32.3K
10:26 241.35 241.35 241.04 241.10 58.8K
10:27 241.03 241.12 240.94 240.98 30.0K
10:28 240.99 241.15 240.96 241.07 40.7K
10:29 241.03 241.21 241.02 241.21 28.1K
10:30 241.21 241.36 241.20 241.33 53.7K
10:31 241.33 241.50 241.31 241.36 68.3K
10:32 241.38 241.48 241.33 241.37 40.4K
10:33 241.34 241.35 241.03 241.09 61.1K
10:34 241.11 241.20 241.05 241.13 38.9K
10:35 241.14 241.27 241.14 241.27 53.2K
10:36 241.26 241.40 241.15 241.40 42.9K
10:37 241.44 241.52 241.36 241.37 33.0K
10:38 241.38 241.38 241.23 241.26 50.4K
10:39 241.29 241.29 241.05 241.17 45.2K
10:40 241.11 241.11 240.89 240.98 46.2K
10:41 241.00 241.20 240.98 241.12 24.2K
10:42 241.15 241.15 240.82 240.82 47.8K
10:43 240.83 240.98 240.83 240.90 34.4K
10:44 240.85 241.04 240.85 240.93 43.5K
10:45 240.95 240.96 240.83 240.89 48.5K
10:46 240.89 241.21 240.89 241.21 28.8K
10:47 241.21 241.29 241.20 241.26 27.3K
10:48 241.28 241.33 241.25 241.31 15.1K
10:49 241.22 241.49 241.20 241.44 20.2K
10:50 241.42 241.47 241.35 241.44 29.8K
10:51 241.45 241.45 241.12 241.16 47.0K
10:52 241.18 241.32 241.15 241.25 27.8K
10:53 241.26 241.47 241.26 241.47 20.2K
10:54 241.43 241.48 241.37 241.39 23.7K
10:55 241.39 241.39 241.20 241.20 31.8K
10:56 241.21 241.38 241.18 241.38 22.5K
10:57 241.41 241.43 241.29 241.34 22.7K
10:58 241.34 241.52 241.34 241.50 23.3K
10:59 241.46 241.58 241.45 241.56 31.9K
11:00 241.56 241.76 241.54 241.76 23.5K
11:01 241.72 241.75 241.67 241.72 34.2K
11:02 241.73 241.86 241.73 241.79 20.1K
11:03 241.83 241.87 241.79 241.81 9.5K
11:04 241.77 241.86 241.77 241.80 10.2K
11:05 241.81 241.93 241.81 241.90 16.3K
11:06 241.94 242.03 241.90 241.90 17.8K
11:07 241.89 241.99 241.86 241.98 14.1K
11:08 242.02 242.15 242.01 242.15 19.8K
11:09 242.19 242.23 242.07 242.12 22.9K
11:10 242.14 242.14 242.03 242.09 15.6K
11:11 242.07 242.07 241.60 241.60 66.5K
11:12 241.63 241.95 241.63 241.88 31.1K
11:13 241.89 241.89 241.76 241.79 19.4K
11:14 241.72 241.79 241.63 241.78 37.0K
11:15 241.78 242.06 241.78 242.06 28.4K
11:16 242.00 242.13 242.00 242.13 24.0K
11:17 242.14 242.32 242.13 242.32 23.6K
11:18 242.38 242.38 242.26 242.31 18.4K
11:19 242.29 242.34 242.29 242.33 7.3K
11:20 242.25 242.25 242.15 242.20 14.1K
11:21 242.25 242.31 242.15 242.29 16.3K
11:22 242.30 242.50 242.29 242.50 18.2K
11:23 242.48 242.48 242.44 242.45 6.7K
11:24 242.47 242.49 242.40 242.42 25.7K
11:25 242.45 242.51 242.43 242.50 14.5K
11:26 242.48 242.48 242.32 242.42 30.1K
11:27 242.40 242.62 242.40 242.62 28.4K
11:28 242.62 242.66 242.58 242.61 14.1K
11:29 242.67 242.67 242.36 242.36 20.1K
11:30 242.38 242.41 242.20 242.26 30.1K
11:31 242.23 242.35 242.20 242.35 14.6K
11:32 242.30 242.30 242.04 242.11 25.3K
11:33 242.16 242.31 242.12 242.23 18.0K
11:34 242.28 242.28 242.24 242.24 14.9K
11:35 242.20 242.20 242.00 242.00 31.9K
11:36 241.95 242.08 241.92 242.08 21.9K
11:37 242.07 242.09 241.97 241.97 21.5K
11:38 241.99 242.08 241.96 241.96 30.2K
11:39 241.99 242.07 241.99 242.07 19.9K
11:40 242.07 242.10 242.04 242.05 22.6K
11:41 242.14 242.14 241.91 241.91 19.6K
11:42 241.96 242.22 241.96 242.19 27.6K
11:43 242.17 242.17 242.09 242.15 29.2K
11:44 242.17 242.22 242.11 242.11 18.8K
11:45 242.13 242.17 242.12 242.12 15.2K
11:46 242.11 242.14 242.03 242.09 23.7K
11:47 242.05 242.07 241.92 241.94 20.9K
11:48 242.01 242.11 241.98 241.98 21.8K
11:49 242.02 242.22 242.02 242.19 29.9K
11:50 242.20 242.27 242.19 242.26 25.0K
11:51 242.27 242.31 242.21 242.28 14.1K
11:52 242.25 242.35 242.21 242.35 19.0K
11:53 242.35 242.47 242.34 242.43 22.0K
11:54 242.48 242.48 242.39 242.45 17.9K
11:55 242.45 242.49 242.31 242.35 25.7K
11:56 242.34 242.38 242.28 242.38 15.8K
11:57 242.40 242.50 242.39 242.45 19.9K
11:58 242.40 242.43 242.26 242.26 20.8K
11:59 242.25 242.30 242.23 242.25 13.6K
12:00 242.21 242.26 242.18 242.22 22.1K
12:01 242.24 242.26 242.14 242.17 16.7K
12:02 242.17 242.30 242.17 242.27 17.5K
12:03 242.32 242.42 242.30 242.38 10.7K
12:04 242.39 242.46 242.38 242.46 15.0K
12:05 242.50 242.55 242.44 242.49 27.9K
12:06 242.52 242.52 242.31 242.34 21.4K
12:07 242.31 242.46 242.31 242.44 26.8K
12:08 242.45 242.56 242.45 242.48 20.4K
12:09 242.48 242.58 242.48 242.56 21.7K
12:10 242.57 242.60 242.51 242.51 21.0K
12:11 242.49 242.56 242.45 242.55 26.0K
12:12 242.62 242.62 242.51 242.56 17.6K
12:13 242.58 242.67 242.58 242.64 13.3K
12:14 242.67 242.67 242.56 242.56 12.8K
12:15 242.58 242.59 242.44 242.48 23.1K
12:16 242.52 242.52 242.44 242.44 5.8K
12:17 242.44 242.59 242.44 242.59 12.6K
12:18 242.62 242.62 242.50 242.53 9.9K
12:19 242.56 242.58 242.46 242.48 11.1K
12:20 242.50 242.60 242.44 242.60 11.8K
12:21 242.53 242.53 242.33 242.33 15.0K
12:22 242.41 242.47 242.37 242.40 20.2K
12:23 242.41 242.49 242.41 242.41 10.0K
12:24 242.41 242.44 242.41 242.42 8.8K
12:25 242.41 242.47 242.40 242.44 9.1K
12:26 242.39 242.50 242.36 242.42 50.8K
12:27 242.38 242.38 242.21 242.21 16.1K
12:28 242.31 242.38 242.31 242.38 15.9K
12:29 242.39 242.44 242.33 242.36 13.6K
12:30 242.34 242.48 242.30 242.48 22.8K
12:31 242.50 242.50 242.46 242.50 16.9K
12:32 242.45 242.50 242.41 242.44 13.2K
12:33 242.48 242.57 242.45 242.57 17.4K
12:34 242.58 242.60 242.51 242.52 16.3K
12:35 242.50 242.51 242.45 242.51 14.6K
12:36 242.48 242.51 242.46 242.51 19.7K
12:37 242.50 242.58 242.50 242.56 15.0K
12:38 242.55 242.61 242.54 242.58 12.1K
12:39 242.59 242.62 242.55 242.56 15.0K
12:40 242.55 242.56 242.45 242.56 28.5K
12:41 242.55 242.56 242.48 242.56 27.1K
12:42 242.56 242.56 242.46 242.51 19.8K
12:43 242.51 242.51 242.43 242.43 10.4K
12:44 242.52 242.56 242.51 242.53 24.9K
12:45 242.54 242.70 242.54 242.70 21.2K
12:46 242.70 242.70 242.64 242.68 15.2K
12:47 242.71 242.89 242.69 242.89 33.5K
12:48 242.93 243.08 242.84 243.06 36.7K
12:49 243.06 243.12 243.04 243.05 25.7K
12:50 243.04 243.10 243.00 243.10 33.3K
12:51 243.06 243.06 242.95 242.96 20.4K
12:52 242.96 243.09 242.94 243.08 24.4K
12:53 243.05 243.10 243.01 243.07 25.8K
12:54 243.06 243.15 243.03 243.10 23.8K
12:55 243.00 243.08 242.94 242.99 33.6K
12:56 242.96 242.99 242.91 242.94 33.6K
12:57 243.01 243.01 242.88 242.92 24.6K
12:58 242.87 242.87 242.64 242.64 32.8K
12:59 242.67 242.68 242.61 242.63 20.7K
13:00 242.66 242.76 242.64 242.76 24.0K
13:01 242.73 242.87 242.73 242.84 22.4K
13:02 242.81 242.85 242.76 242.76 13.9K
13:03 242.73 242.73 242.63 242.70 21.2K
13:04 242.73 242.82 242.72 242.82 18.6K
13:05 242.82 242.90 242.80 242.90 23.4K
13:06 242.91 242.99 242.88 242.99 6.9K
13:07 243.05 243.12 243.04 243.11 18.0K
13:08 243.11 243.14 243.05 243.14 11.6K
13:09 243.14 243.16 243.05 243.09 12.8K
13:10 243.14 243.14 242.96 242.99 25.0K
13:11 243.01 243.01 242.96 242.98 11.9K
13:12 243.06 243.09 243.06 243.08 6.4K
13:13 243.04 243.04 242.90 242.90 15.3K
13:14 242.90 242.93 242.81 242.81 9.5K
13:15 242.86 242.96 242.86 242.96 27.3K
13:16 243.01 243.02 242.89 242.94 16.4K
13:17 242.90 242.90 242.85 242.88 5.2K
13:18 242.94 242.94 242.88 242.90 5.2K
13:19 242.93 242.93 242.86 242.91 8.5K
13:20 242.91 242.93 242.84 242.90 9.5K
13:21 242.87 243.00 242.84 243.00 18.3K
13:22 242.99 243.01 242.93 242.98 15.9K
13:23 243.01 243.05 243.01 243.05 4.2K
13:24 243.06 243.08 243.03 243.03 8.8K
13:25 243.03 243.03 242.96 242.97 7.4K
13:26 242.97 242.97 242.93 242.95 3.0K
13:27 242.94 242.96 242.92 242.95 15.0K
13:28 242.92 242.96 242.90 242.90 18.5K
13:29 242.87 242.91 242.87 242.90 13.6K
13:30 242.97 242.97 242.80 242.82 31.8K
13:31 242.85 242.89 242.85 242.86 15.1K
13:32 242.82 242.82 242.75 242.78 16.2K
13:33 242.79 242.82 242.73 242.76 19.2K
13:34 242.74 242.74 242.69 242.70 15.1K
13:35 242.77 242.85 242.76 242.84 12.1K
13:36 242.84 242.96 242.84 242.93 16.8K
13:37 242.91 242.92 242.77 242.78 18.6K
13:38 242.76 242.92 242.76 242.91 21.4K
13:39 242.92 242.94 242.90 242.94 19.3K
13:40 242.93 243.08 242.93 243.08 19.4K
13:41 243.08 243.16 243.08 243.16 16.5K
13:42 243.11 243.20 243.11 243.18 12.4K
13:43 243.18 243.18 243.15 243.18 12.9K
13:44 243.19 243.21 243.18 243.19 5.3K
13:45 243.17 243.18 243.08 243.08 19.3K
13:46 243.11 243.20 243.10 243.20 5.5K
13:47 243.21 243.27 243.21 243.24 13.3K
13:48 243.24 243.35 243.22 243.35 13.3K
13:49 243.33 243.33 243.29 243.33 6.8K
13:50 243.35 243.44 243.34 243.41 13.1K
13:51 243.37 243.51 243.37 243.49 14.1K
13:52 243.51 243.52 243.49 243.50 9.8K
13:53 243.49 243.57 243.49 243.57 16.7K
13:54 243.57 243.57 243.48 243.51 15.8K
13:55 243.49 243.49 243.37 243.37 25.0K
13:56 243.38 243.44 243.33 243.33 12.5K
13:57 243.35 243.35 243.27 243.27 11.5K
13:58 243.25 243.28 243.18 243.19 20.0K
13:59 243.22 243.23 243.19 243.20 12.9K
14:00 243.19 243.30 243.19 243.28 14.6K
14:01 243.30 243.33 243.28 243.30 17.3K
14:02 243.32 243.32 243.29 243.29 21.1K
14:03 243.27 243.32 243.23 243.32 14.2K
14:04 243.32 243.34 243.29 243.31 9.9K
14:05 243.29 243.32 243.21 243.23 11.7K
14:06 243.21 243.23 243.13 243.13 15.1K
14:07 243.13 243.18 243.13 243.15 19.1K
14:08 243.13 243.21 243.11 243.21 13.1K
14:09 243.23 243.28 243.22 243.22 9.7K
14:10 243.21 243.24 243.21 243.24 8.9K
14:11 243.25 243.30 243.25 243.28 11.6K
14:12 243.33 243.35 243.31 243.34 7.6K
14:13 243.30 243.32 243.29 243.29 10.0K
14:14 243.31 243.34 243.31 243.34 6.8K
14:15 243.34 243.40 243.34 243.39 10.9K
14:16 243.40 243.49 243.40 243.49 9.2K
14:17 243.49 243.52 243.47 243.51 7.8K
14:18 243.54 243.57 243.53 243.55 9.5K
14:19 243.55 243.56 243.53 243.55 7.7K
14:20 243.56 243.56 243.54 243.54 8.6K
14:21 243.48 243.49 243.44 243.45 9.9K
14:22 243.49 243.52 243.49 243.52 5.2K
14:23 243.49 243.49 243.47 243.47 9.9K
14:24 243.49 243.57 243.49 243.54 17.8K
14:25 243.51 243.53 243.44 243.49 16.9K
14:26 243.50 243.50 243.34 243.35 13.6K
14:27 243.38 243.46 243.38 243.46 13.0K
14:28 243.47 243.50 243.47 243.50 6.1K
14:29 243.49 243.49 243.40 243.40 10.9K
14:30 243.41 243.48 243.41 243.45 18.0K
14:31 243.53 243.55 243.50 243.55 4.0K
14:32 243.60 243.67 243.60 243.67 3.2K
14:33 243.66 243.70 243.66 243.67 5.8K
14:34 243.69 243.75 243.69 243.75 8.7K
14:35 243.71 243.72 243.71 243.71 2.3K
14:36 243.70 243.73 243.66 243.73 11.2K
14:37 243.71 243.74 243.69 243.74 18.1K
14:38 243.74 243.79 243.72 243.79 20.0K
14:39 243.81 243.81 243.73 243.73 12.9K
14:40 243.71 243.74 243.69 243.71 12.4K
14:41 243.71 243.88 243.71 243.88 10.2K
14:42 243.85 243.85 243.83 243.83 6.9K
14:43 243.86 243.86 243.76 243.78 18.1K
14:44 243.80 243.81 243.77 243.77 18.5K
14:45 243.79 243.87 243.79 243.87 14.2K
14:46 243.85 243.85 243.80 243.83 13.0K
14:47 243.84 243.93 243.84 243.93 13.6K
14:48 243.93 243.93 243.86 243.91 13.6K
14:49 243.95 243.97 243.91 243.97 25.8K
14:50 243.93 243.94 243.87 243.94 19.9K
14:51 243.94 243.99 243.92 243.97 15.2K
14:52 243.95 243.96 243.87 243.87 14.2K
14:53 243.86 243.97 243.86 243.97 14.1K
14:54 243.96 243.96 243.89 243.90 19.5K
14:55 243.89 243.99 243.89 243.98 27.1K
14:56 244.00 244.00 243.91 243.91 20.2K
14:57 243.93 243.95 243.90 243.94 19.3K
14:58 243.87 243.90 243.81 243.83 32.5K
14:59 243.86 243.88 243.83 243.88 12.7K
15:00 243.90 243.90 243.74 243.76 18.8K
15:01 243.78 243.92 243.78 243.90 20.1K
15:02 243.88 243.90 243.86 243.88 23.3K
15:03 243.86 243.86 243.82 243.82 13.8K
15:04 243.81 243.86 243.81 243.85 12.2K
15:05 243.78 243.82 243.72 243.72 9.5K
15:06 243.72 243.72 243.61 243.68 12.5K
15:07 243.68 243.79 243.68 243.79 18.5K
15:08 243.73 243.80 243.73 243.80 12.6K
15:09 243.80 243.81 243.75 243.79 18.2K
15:10 243.79 243.88 243.79 243.88 16.2K
15:11 243.91 243.98 243.90 243.96 22.9K
15:12 243.96 244.06 243.96 244.05 22.0K
15:13 244.03 244.10 243.99 244.10 19.7K
15:14 244.09 244.17 244.08 244.15 20.6K
15:15 244.10 244.16 244.10 244.16 11.6K
15:16 244.15 244.20 244.14 244.20 9.0K
15:17 244.14 244.20 244.14 244.18 12.9K
15:18 244.17 244.22 244.15 244.17 10.6K
15:19 244.16 244.23 244.16 244.21 14.9K
15:20 244.20 244.27 244.20 244.27 14.7K
15:21 244.30 244.34 244.29 244.29 20.6K
15:22 244.30 244.39 244.30 244.39 26.8K
15:23 244.36 244.38 244.35 244.36 21.1K
15:24 244.36 244.40 244.33 244.38 13.8K
15:25 244.36 244.40 244.34 244.39 16.2K
15:26 244.40 244.42 244.37 244.39 20.8K
15:27 244.37 244.41 244.34 244.39 16.0K
15:28 244.37 244.37 244.33 244.33 22.4K
15:29 244.36 244.38 244.30 244.33 23.3K
15:30 244.31 244.34 244.27 244.28 30.3K
15:31 244.29 244.29 244.14 244.20 29.3K
15:32 244.18 244.28 244.18 244.25 15.8K
15:33 244.24 244.27 244.19 244.22 29.7K
15:34 244.19 244.23 244.14 244.20 22.3K
15:35 244.24 244.30 244.24 244.26 27.2K
15:36 244.25 244.29 244.09 244.09 37.1K
15:37 244.08 244.17 244.05 244.08 36.4K
15:38 244.06 244.14 244.04 244.12 29.4K
15:39 244.08 244.20 244.08 244.20 30.5K
15:40 244.20 244.31 244.18 244.21 42.8K
15:41 244.24 244.24 244.11 244.11 17.7K
15:42 244.08 244.08 243.97 243.97 22.9K
15:43 243.96 243.99 243.93 243.98 26.9K
15:44 243.98 244.00 243.94 243.95 30.2K
15:45 243.91 243.93 243.85 243.85 36.1K
15:46 243.81 243.88 243.79 243.88 47.0K
15:47 243.89 243.89 243.70 243.71 27.7K
15:48 243.68 243.72 243.65 243.67 33.7K
15:49 243.68 243.68 243.64 243.67 27.8K
15:50 243.75 243.76 243.59 243.65 125.7K
15:51 243.66 243.77 243.63 243.76 57.2K
15:52 243.71 243.79 243.71 243.76 45.4K
15:53 243.71 243.73 243.66 243.72 85.8K
15:54 243.73 243.96 243.68 243.94 135.2K
15:55 244.01 244.14 243.99 244.00 130.0K
15:56 244.02 244.42 244.02 244.42 71.9K
15:57 244.42 244.50 244.36 244.48 111.2K
15:58 244.46 244.50 244.32 244.32 108.2K
15:59 244.39 244.39 244.17 244.17 324.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available