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
09:30 248.41 249.03 248.41 248.75 98.2K
09:31 248.83 248.95 248.30 248.35 57.6K
09:32 248.37 248.37 247.98 248.00 75.4K
09:33 247.92 248.56 247.91 248.52 65.9K
09:34 248.55 248.71 248.53 248.69 21.9K
09:35 248.75 248.84 248.74 248.84 78.4K
09:36 248.95 249.12 248.93 249.04 28.5K
09:37 249.02 249.15 248.73 248.84 53.7K
09:38 248.74 249.03 248.60 248.60 34.5K
09:39 248.73 248.82 248.66 248.66 47.2K
09:40 248.72 249.05 248.71 248.97 43.1K
09:41 248.84 249.11 248.82 249.11 75.5K
09:42 249.11 249.13 248.75 248.82 71.8K
09:43 248.89 249.07 248.89 249.03 75.5K
09:44 249.07 249.15 248.57 248.60 51.1K
09:45 248.68 248.79 248.53 248.64 65.6K
09:46 248.67 248.67 248.17 248.40 59.2K
09:47 248.44 248.51 248.35 248.35 68.2K
09:48 248.48 248.69 248.41 248.69 83.0K
09:49 248.70 248.79 248.64 248.71 53.5K
09:50 248.64 248.64 248.15 248.17 78.4K
09:51 248.21 248.75 248.16 248.50 115.6K
09:52 248.55 248.63 248.38 248.47 66.4K
09:53 248.42 248.52 248.35 248.37 61.7K
09:54 248.45 248.65 248.45 248.59 47.8K
09:55 248.63 248.76 248.51 248.76 52.6K
09:56 248.76 248.80 248.64 248.72 58.3K
09:57 248.75 248.85 248.65 248.85 53.7K
09:58 248.78 248.78 248.49 248.58 61.8K
09:59 248.60 248.60 248.44 248.48 56.0K
10:00 248.39 248.40 248.25 248.33 78.3K
10:01 248.27 248.34 248.00 248.10 56.9K
10:02 248.09 248.30 248.09 248.25 45.1K
10:03 248.27 248.47 248.20 248.44 47.6K
10:04 248.46 248.69 248.41 248.69 40.5K
10:05 248.64 248.77 248.55 248.73 58.7K
10:06 248.82 248.82 248.62 248.68 65.6K
10:07 248.69 248.81 248.57 248.73 44.7K
10:08 248.77 248.87 248.77 248.83 44.4K
10:09 248.81 248.81 248.62 248.67 57.1K
10:10 248.76 248.86 248.73 248.81 43.8K
10:11 248.79 248.88 248.72 248.85 50.0K
10:12 248.78 248.80 248.58 248.77 47.4K
10:13 248.84 248.85 248.63 248.69 56.0K
10:14 248.70 248.79 248.61 248.61 55.2K
10:15 248.55 248.71 248.54 248.67 35.5K
10:16 248.60 248.60 248.46 248.59 26.5K
10:17 248.57 248.61 248.47 248.51 33.8K
10:18 248.43 248.68 248.35 248.39 48.4K
10:19 248.39 248.39 248.21 248.39 60.0K
10:20 248.34 248.48 248.33 248.33 47.6K
10:21 248.32 248.48 248.32 248.40 34.9K
10:22 248.49 248.51 248.41 248.43 46.2K
10:23 248.48 248.62 248.43 248.62 32.8K
10:24 248.52 248.65 248.52 248.55 32.8K
10:25 248.59 248.62 248.44 248.44 37.6K
10:26 248.48 248.66 248.46 248.66 35.2K
10:27 248.69 248.98 248.66 248.93 65.3K
10:28 248.92 249.09 248.92 249.09 50.6K
10:29 249.16 249.23 249.09 249.15 54.5K
10:30 249.16 249.22 249.13 249.15 40.3K
10:31 249.18 249.23 249.14 249.18 56.7K
10:32 249.20 249.37 249.16 249.16 79.5K
10:33 249.12 249.14 248.98 249.07 35.1K
10:34 249.06 249.10 248.92 248.92 35.9K
10:35 248.91 249.12 248.91 249.12 39.3K
10:36 249.13 249.30 249.13 249.29 55.5K
10:37 249.28 249.42 249.28 249.42 63.0K
10:38 249.43 249.59 249.39 249.53 42.4K
10:39 249.46 249.53 249.41 249.41 33.4K
10:40 249.41 249.50 249.33 249.50 30.1K
10:41 249.50 249.61 249.50 249.59 36.9K
10:42 249.65 249.73 249.57 249.73 35.0K
10:43 249.69 249.85 249.65 249.73 34.9K
10:44 249.71 249.83 249.71 249.82 15.3K
10:45 249.85 249.85 249.61 249.61 29.5K
10:46 249.61 249.91 249.61 249.83 42.1K
10:47 249.78 249.92 249.71 249.85 50.3K
10:48 249.82 249.85 249.72 249.84 28.8K
10:49 249.83 249.86 249.77 249.81 46.9K
10:50 249.74 249.77 249.58 249.71 50.4K
10:51 249.79 249.80 249.61 249.66 48.7K
10:52 249.66 249.76 249.60 249.73 21.5K
10:53 249.71 249.74 249.66 249.74 28.1K
10:54 249.76 249.76 249.57 249.67 37.5K
10:55 249.67 249.72 249.64 249.70 31.2K
10:56 249.66 249.71 249.65 249.71 37.7K
10:57 249.71 249.71 249.62 249.68 27.0K
10:58 249.66 249.69 249.33 249.33 21.4K
10:59 249.38 249.41 249.27 249.28 23.5K
11:00 249.29 249.42 249.26 249.37 26.3K
11:01 249.38 249.42 249.34 249.34 23.8K
11:02 249.40 249.51 249.40 249.51 26.5K
11:03 249.52 249.52 249.36 249.38 25.8K
11:04 249.36 249.37 249.33 249.37 6.3K
11:05 249.32 249.45 249.32 249.38 25.0K
11:06 249.41 249.47 249.36 249.46 20.6K
11:07 249.43 249.43 249.27 249.38 24.0K
11:08 249.40 249.41 249.28 249.32 14.5K
11:09 249.35 249.45 249.35 249.43 18.5K
11:10 249.46 249.62 249.46 249.62 42.2K
11:11 249.59 249.64 249.54 249.55 22.8K
11:12 249.50 249.56 249.48 249.50 22.5K
11:13 249.47 249.48 249.36 249.36 14.8K
11:14 249.37 249.40 249.28 249.28 14.6K
11:15 249.29 249.32 249.11 249.14 18.8K
11:16 249.14 249.17 249.05 249.17 15.8K
11:17 249.18 249.24 249.13 249.13 17.1K
11:18 249.13 249.13 248.99 248.99 29.5K
11:19 249.04 249.04 248.88 248.96 17.7K
11:20 248.99 249.08 248.94 249.07 35.4K
11:21 249.10 249.10 248.95 248.95 48.9K
11:22 248.97 249.06 248.97 249.03 35.3K
11:23 248.97 249.00 248.86 248.87 39.2K
11:24 248.89 248.93 248.83 248.83 38.2K
11:25 248.83 248.91 248.81 248.87 40.8K
11:26 248.89 249.01 248.82 249.01 25.9K
11:27 249.00 249.03 248.93 249.03 34.2K
11:28 249.10 249.13 249.04 249.13 31.2K
11:29 249.12 249.29 249.12 249.25 22.8K
11:30 249.23 249.24 249.18 249.21 31.1K
11:31 249.21 249.27 249.18 249.20 28.3K
11:32 249.23 249.28 249.20 249.27 23.5K
11:33 249.22 249.33 249.22 249.24 20.5K
11:34 249.26 249.26 249.11 249.19 24.5K
11:35 249.16 249.18 249.13 249.13 28.0K
11:36 249.14 249.18 249.05 249.07 37.5K
11:37 249.09 249.22 249.09 249.10 20.8K
11:38 249.14 249.26 249.14 249.26 13.5K
11:39 249.29 249.36 249.26 249.30 23.4K
11:40 249.28 249.28 249.12 249.28 26.4K
11:41 249.23 249.31 249.23 249.25 19.3K
11:42 249.27 249.27 249.09 249.09 39.2K
11:43 249.17 249.17 249.07 249.08 20.7K
11:44 249.04 249.17 249.04 249.04 33.4K
11:45 249.04 249.04 248.86 248.88 21.0K
11:46 248.89 248.92 248.72 248.73 34.6K
11:47 248.74 248.86 248.70 248.72 31.6K
11:48 248.69 248.85 248.69 248.85 29.7K
11:49 248.84 248.84 248.78 248.80 22.1K
11:50 248.77 248.84 248.72 248.84 37.7K
11:51 248.82 248.88 248.74 248.86 33.7K
11:52 248.86 248.86 248.70 248.70 20.9K
11:53 248.70 248.79 248.70 248.79 18.3K
11:54 248.76 248.90 248.76 248.89 20.6K
11:55 248.90 248.92 248.85 248.85 15.6K
11:56 248.83 248.87 248.82 248.85 14.2K
11:57 248.92 248.94 248.91 248.93 14.0K
11:58 248.96 249.00 248.93 249.00 22.5K
11:59 248.97 248.98 248.86 248.86 15.5K
12:00 248.89 248.93 248.79 248.80 27.0K
12:01 248.79 248.83 248.66 248.67 35.5K
12:02 248.70 248.81 248.70 248.81 20.8K
12:03 248.76 248.82 248.76 248.77 11.2K
12:04 248.71 248.76 248.66 248.66 24.6K
12:05 248.69 248.72 248.63 248.66 15.6K
12:06 248.67 248.67 248.59 248.62 22.3K
12:07 248.68 248.73 248.65 248.67 16.7K
12:08 248.69 248.74 248.66 248.66 13.4K
12:09 248.61 248.67 248.61 248.65 14.8K
12:10 248.64 248.75 248.63 248.70 12.2K
12:11 248.70 248.79 248.67 248.78 17.3K
12:12 248.76 248.82 248.69 248.75 18.8K
12:13 248.69 248.73 248.69 248.73 12.6K
12:14 248.76 248.76 248.63 248.64 16.9K
12:15 248.64 248.66 248.47 248.49 20.4K
12:16 248.50 248.50 248.36 248.36 19.4K
12:17 248.34 248.40 248.23 248.40 19.6K
12:18 248.42 248.44 248.37 248.38 11.6K
12:19 248.41 248.41 248.28 248.29 15.6K
12:20 248.35 248.37 248.26 248.34 17.6K
12:21 248.39 248.42 248.38 248.39 16.8K
12:22 248.40 248.45 248.40 248.41 15.9K
12:23 248.45 248.47 248.41 248.45 11.7K
12:24 248.44 248.44 248.39 248.39 9.1K
12:25 248.40 248.55 248.40 248.54 24.6K
12:26 248.47 248.48 248.36 248.39 27.7K
12:27 248.39 248.39 248.31 248.31 26.6K
12:28 248.34 248.47 248.32 248.45 16.0K
12:29 248.48 248.53 248.48 248.52 11.3K
12:30 248.51 248.63 248.51 248.61 16.0K
12:31 248.57 248.59 248.46 248.51 18.5K
12:32 248.54 248.54 248.42 248.42 22.7K
12:33 248.33 248.45 248.33 248.40 14.6K
12:34 248.40 248.50 248.40 248.46 12.2K
12:35 248.46 248.56 248.42 248.42 17.5K
12:36 248.36 248.40 248.21 248.21 19.7K
12:37 248.21 248.24 248.06 248.11 26.2K
12:38 248.17 248.28 248.12 248.26 14.2K
12:39 248.24 248.32 248.24 248.26 7.5K
12:40 248.28 248.28 248.17 248.20 14.0K
12:41 248.22 248.34 248.16 248.34 21.0K
12:42 248.33 248.43 248.30 248.42 16.2K
12:43 248.40 248.55 248.40 248.51 16.1K
12:44 248.49 248.53 248.42 248.44 14.0K
12:45 248.44 248.44 248.20 248.20 25.6K
12:46 248.24 248.30 248.10 248.13 13.9K
12:47 248.12 248.12 247.98 247.99 11.8K
12:48 247.99 248.06 247.99 248.01 10.0K
12:49 247.92 247.96 247.88 247.94 30.3K
12:50 248.02 248.08 248.02 248.08 15.9K
12:51 248.03 248.04 248.00 248.00 14.0K
12:52 248.05 248.14 248.01 248.14 15.9K
12:53 248.16 248.28 248.16 248.27 15.0K
12:54 248.29 248.32 248.23 248.32 16.7K
12:55 248.38 248.50 248.38 248.48 22.2K
12:56 248.45 248.45 248.31 248.37 15.4K
12:57 248.38 248.40 248.31 248.31 14.5K
12:58 248.29 248.29 248.18 248.18 8.4K
12:59 248.17 248.33 248.17 248.33 12.0K
13:00 248.33 248.38 248.23 248.35 22.7K
13:01 248.30 248.34 248.27 248.27 20.5K
13:02 248.25 248.26 248.09 248.09 19.2K
13:03 248.13 248.13 247.99 247.99 13.0K
13:04 248.05 248.10 247.97 248.02 19.5K
13:05 248.06 248.08 247.94 247.96 17.9K
13:06 247.98 248.16 247.98 248.16 11.5K
13:07 248.16 248.16 248.01 248.01 8.1K
13:08 248.01 248.05 247.98 247.98 11.7K
13:09 247.97 248.01 247.93 248.01 12.7K
13:10 247.99 248.14 247.99 248.14 13.2K
13:11 248.18 248.25 248.14 248.14 16.6K
13:12 248.12 248.14 248.04 248.06 12.7K
13:13 248.02 248.08 248.02 248.07 6.7K
13:14 248.02 248.08 248.00 248.00 9.6K
13:15 248.04 248.11 248.02 248.10 13.7K
13:16 248.11 248.16 248.06 248.09 17.3K
13:17 248.06 248.12 248.01 248.12 13.9K
13:18 248.09 248.12 248.07 248.12 3.8K
13:19 248.17 248.17 248.12 248.16 9.5K
13:20 248.14 248.15 248.10 248.10 8.8K
13:21 248.10 248.13 248.05 248.10 12.0K
13:22 248.09 248.14 248.05 248.06 13.2K
13:23 248.05 248.21 248.05 248.20 16.4K
13:24 248.21 248.25 248.21 248.22 7.5K
13:25 248.22 248.31 248.21 248.21 9.3K
13:26 248.20 248.20 248.05 248.05 19.4K
13:27 248.05 248.12 248.04 248.07 10.5K
13:28 248.12 248.16 248.12 248.15 9.1K
13:29 248.12 248.12 248.06 248.07 9.4K
13:30 248.10 248.12 248.06 248.06 12.1K
13:31 248.05 248.08 248.02 248.08 13.3K
13:32 248.09 248.25 248.09 248.24 13.2K
13:33 248.21 248.24 248.16 248.16 10.1K
13:34 248.17 248.20 248.11 248.11 11.5K
13:35 248.14 248.17 248.10 248.16 15.5K
13:36 248.18 248.20 248.18 248.18 11.5K
13:37 248.18 248.20 248.15 248.16 8.3K
13:38 248.18 248.18 248.08 248.08 7.4K
13:39 248.07 248.07 248.06 248.07 5.5K
13:40 248.02 248.07 248.02 248.02 9.0K
13:41 248.10 248.10 248.00 248.01 14.9K
13:42 248.06 248.15 248.04 248.14 11.8K
13:43 248.11 248.16 248.11 248.15 12.3K
13:44 248.18 248.20 248.16 248.20 5.8K
13:45 248.21 248.28 248.21 248.25 15.6K
13:46 248.21 248.21 248.13 248.14 11.7K
13:47 248.17 248.21 248.17 248.21 13.7K
13:48 248.19 248.23 248.14 248.14 15.8K
13:49 248.13 248.13 248.05 248.05 15.9K
13:50 248.07 248.14 248.07 248.10 15.8K
13:51 248.05 248.06 247.83 247.83 21.3K
13:52 247.81 247.87 247.67 247.68 19.2K
13:53 247.72 247.87 247.72 247.79 11.0K
13:54 247.82 247.93 247.80 247.91 14.9K
13:55 247.93 247.93 247.86 247.86 20.1K
13:56 247.88 247.89 247.80 247.81 6.8K
13:57 247.82 247.85 247.82 247.84 6.4K
13:58 247.82 247.83 247.76 247.76 15.6K
13:59 247.81 247.94 247.81 247.94 5.2K
14:00 247.94 247.97 247.89 247.89 16.0K
14:01 247.89 247.97 247.89 247.92 24.5K
14:02 247.93 247.95 247.85 247.85 13.8K
14:03 247.87 247.93 247.87 247.92 27.2K
14:04 247.88 247.88 247.79 247.81 17.5K
14:05 247.79 247.79 247.59 247.72 27.9K
14:06 247.76 247.78 247.60 247.78 46.9K
14:07 247.75 247.87 247.75 247.84 10.4K
14:08 247.87 247.90 247.64 247.68 24.2K
14:09 247.73 247.91 247.71 247.86 16.6K
14:10 247.84 248.14 247.84 248.14 22.6K
14:11 248.15 248.16 248.09 248.14 19.5K
14:12 248.12 248.19 248.11 248.14 18.9K
14:13 248.14 248.21 248.13 248.19 12.4K
14:14 248.17 248.17 248.08 248.08 13.8K
14:15 248.07 248.21 248.07 248.21 16.4K
14:16 248.24 248.42 248.22 248.38 26.1K
14:17 248.37 248.49 248.37 248.49 11.9K
14:18 248.49 248.49 248.44 248.49 5.0K
14:19 248.49 248.50 248.44 248.49 8.2K
14:20 248.48 248.55 248.48 248.55 14.8K
14:21 248.52 248.61 248.52 248.60 9.1K
14:22 248.60 248.65 248.56 248.65 12.5K
14:23 248.62 248.62 248.48 248.48 15.6K
14:24 248.51 248.57 248.49 248.56 13.4K
14:25 248.56 248.56 248.48 248.52 9.4K
14:26 248.53 248.56 248.50 248.54 9.7K
14:27 248.56 248.60 248.56 248.59 13.3K
14:28 248.58 248.58 248.52 248.52 14.0K
14:29 248.51 248.55 248.51 248.52 10.6K
14:30 248.53 248.62 248.53 248.62 9.0K
14:31 248.62 248.62 248.52 248.52 7.9K
14:32 248.58 248.61 248.57 248.60 8.5K
14:33 248.62 248.66 248.60 248.63 17.5K
14:34 248.67 248.71 248.67 248.71 5.7K
14:35 248.74 248.77 248.73 248.77 12.8K
14:36 248.78 248.78 248.67 248.71 18.9K
14:37 248.74 248.74 248.67 248.67 6.4K
14:38 248.68 248.68 248.62 248.62 9.1K
14:39 248.64 248.64 248.58 248.59 9.7K
14:40 248.61 248.62 248.52 248.62 14.6K
14:41 248.64 248.64 248.54 248.55 10.1K
14:42 248.54 248.59 248.52 248.58 13.9K
14:43 248.58 248.59 248.55 248.57 8.1K
14:44 248.60 248.66 248.60 248.66 6.2K
14:45 248.66 248.66 248.61 248.62 7.2K
14:46 248.63 248.70 248.60 248.65 6.0K
14:47 248.64 248.71 248.63 248.68 10.4K
14:48 248.67 248.73 248.67 248.73 5.3K
14:49 248.74 248.74 248.67 248.67 6.7K
14:50 248.67 248.70 248.58 248.60 12.6K
14:51 248.70 248.79 248.70 248.75 6.3K
14:52 248.76 248.78 248.72 248.77 8.5K
14:53 248.79 248.79 248.65 248.65 16.9K
14:54 248.67 248.72 248.67 248.69 8.8K
14:55 248.67 248.74 248.67 248.74 14.2K
14:56 248.68 248.77 248.68 248.77 5.7K
14:57 248.78 248.79 248.72 248.73 12.6K
14:58 248.72 248.72 248.61 248.62 31.9K
14:59 248.65 248.68 248.60 248.60 16.0K
15:00 248.62 248.64 248.45 248.46 24.4K
15:01 248.46 248.56 248.42 248.42 18.7K
15:02 248.44 248.51 248.44 248.51 9.5K
15:03 248.50 248.59 248.50 248.57 12.8K
15:04 248.55 248.57 248.50 248.56 13.8K
15:05 248.61 248.68 248.59 248.68 22.1K
15:06 248.65 248.66 248.56 248.56 16.7K
15:07 248.57 248.62 248.57 248.59 10.1K
15:08 248.61 248.69 248.61 248.67 8.1K
15:09 248.68 248.78 248.68 248.70 37.4K
15:10 248.68 248.73 248.63 248.69 25.4K
15:11 248.67 248.67 248.54 248.61 33.6K
15:12 248.57 248.57 248.42 248.44 24.7K
15:13 248.47 248.51 248.42 248.48 11.7K
15:14 248.45 248.47 248.39 248.43 18.3K
15:15 248.41 248.41 248.32 248.32 20.5K
15:16 248.29 248.40 248.29 248.30 12.7K
15:17 248.31 248.38 248.31 248.38 8.2K
15:18 248.35 248.36 248.28 248.28 23.1K
15:19 248.32 248.36 248.29 248.34 14.4K
15:20 248.33 248.39 248.30 248.30 10.7K
15:21 248.29 248.34 248.25 248.28 16.7K
15:22 248.29 248.30 248.25 248.26 14.7K
15:23 248.23 248.26 248.13 248.14 16.2K
15:24 248.22 248.32 248.22 248.31 16.3K
15:25 248.27 248.28 248.23 248.27 23.0K
15:26 248.26 248.26 248.21 248.21 10.9K
15:27 248.21 248.30 248.19 248.30 15.0K
15:28 248.30 248.30 248.26 248.28 16.1K
15:29 248.27 248.31 248.26 248.27 7.0K
15:30 248.30 248.38 248.29 248.37 30.9K
15:31 248.34 248.34 248.24 248.30 25.3K
15:32 248.35 248.46 248.35 248.43 15.4K
15:33 248.40 248.40 248.23 248.24 21.9K
15:34 248.29 248.29 248.19 248.21 10.9K
15:35 248.24 248.36 248.24 248.36 23.1K
15:36 248.35 248.41 248.35 248.41 18.2K
15:37 248.39 248.43 248.35 248.41 13.1K
15:38 248.42 248.48 248.42 248.48 16.5K
15:39 248.51 248.56 248.50 248.53 15.6K
15:40 248.51 248.75 248.51 248.74 21.9K
15:41 248.75 248.80 248.70 248.73 30.0K
15:42 248.72 248.72 248.66 248.71 23.2K
15:43 248.70 248.76 248.70 248.76 10.1K
15:44 248.73 248.75 248.72 248.75 19.5K
15:45 248.76 248.89 248.76 248.83 39.7K
15:46 248.83 248.85 248.74 248.85 42.1K
15:47 248.83 248.91 248.83 248.87 25.9K
15:48 248.88 248.88 248.78 248.81 17.7K
15:49 248.83 248.89 248.83 248.89 17.8K
15:50 248.76 248.83 248.62 248.70 107.7K
15:51 248.74 248.86 248.74 248.84 21.9K
15:52 248.79 248.93 248.79 248.85 39.2K
15:53 248.85 248.97 248.85 248.95 34.1K
15:54 248.98 249.00 248.76 248.82 49.1K
15:55 248.77 248.94 248.66 248.70 140.4K
15:56 248.76 248.80 248.68 248.68 32.1K
15:57 248.66 248.71 248.54 248.71 50.2K
15:58 248.67 248.67 248.59 248.63 71.2K
15:59 248.69 248.87 248.69 248.85 195.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available