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
09:30 253.05 253.18 252.30 252.30 211.6K
09:31 252.29 252.61 252.18 252.19 102.2K
09:32 252.27 252.91 252.19 252.91 45.5K
09:33 252.90 253.53 252.90 253.38 92.9K
09:34 253.29 253.66 253.29 253.63 70.2K
09:35 253.72 253.82 253.61 253.61 194.1K
09:36 253.73 253.93 253.58 253.58 84.9K
09:37 253.64 253.75 253.42 253.56 75.3K
09:38 253.54 253.65 253.43 253.46 48.4K
09:39 253.51 253.58 253.30 253.49 100.5K
09:40 253.50 253.50 253.19 253.37 82.0K
09:41 253.30 253.33 253.17 253.20 55.5K
09:42 253.24 253.44 253.21 253.44 94.4K
09:43 253.42 253.59 253.42 253.44 55.9K
09:44 253.50 253.52 253.28 253.28 57.1K
09:45 253.25 253.27 252.86 252.93 92.0K
09:46 252.85 253.19 252.85 253.15 85.8K
09:47 253.20 253.24 252.90 253.14 52.9K
09:48 253.18 253.43 253.18 253.36 79.4K
09:49 253.39 253.51 253.26 253.50 35.7K
09:50 253.55 253.68 253.39 253.53 60.0K
09:51 253.56 253.56 252.78 252.93 128.8K
09:52 252.95 253.03 252.69 252.75 54.3K
09:53 252.68 252.74 252.61 252.73 37.9K
09:54 252.75 252.77 252.46 252.46 55.2K
09:55 252.37 252.58 252.34 252.41 55.2K
09:56 252.47 252.63 252.46 252.54 45.9K
09:57 252.60 252.71 252.53 252.53 36.9K
09:58 252.48 252.49 252.35 252.39 48.7K
09:59 252.47 252.55 252.46 252.46 36.6K
10:00 252.46 252.81 252.46 252.78 70.6K
10:01 252.85 253.08 252.83 253.08 58.5K
10:02 253.00 253.20 253.00 253.15 62.0K
10:03 253.14 253.32 253.03 253.26 35.5K
10:04 253.32 253.34 253.18 253.22 51.4K
10:05 253.25 253.31 253.13 253.31 83.7K
10:06 253.32 253.40 253.22 253.38 67.2K
10:07 253.40 253.44 253.29 253.35 62.7K
10:08 253.38 253.48 253.22 253.30 70.8K
10:09 253.26 253.26 252.99 253.04 71.9K
10:10 253.11 253.12 252.84 252.95 71.1K
10:11 253.04 253.13 252.92 252.97 71.3K
10:12 253.01 253.20 253.01 253.15 46.0K
10:13 253.14 253.33 253.14 253.30 62.7K
10:14 253.26 253.30 253.11 253.19 55.9K
10:15 253.24 253.31 253.23 253.30 50.9K
10:16 253.31 253.39 253.19 253.19 41.9K
10:17 253.22 253.33 253.19 253.32 44.4K
10:18 253.20 253.22 252.95 252.96 53.6K
10:19 252.98 253.27 252.97 253.21 47.9K
10:20 253.22 253.39 253.22 253.30 40.8K
10:21 253.31 253.40 253.31 253.34 58.4K
10:22 253.36 253.54 253.33 253.50 39.1K
10:23 253.52 253.66 253.46 253.59 62.1K
10:24 253.59 253.74 253.59 253.70 71.5K
10:25 253.71 253.75 253.69 253.72 58.9K
10:26 253.76 253.76 253.46 253.57 62.2K
10:27 253.54 253.66 253.54 253.62 52.2K
10:28 253.63 253.63 253.32 253.32 53.5K
10:29 253.31 253.40 253.29 253.38 29.5K
10:30 253.38 253.54 253.33 253.47 48.2K
10:31 253.47 253.57 253.45 253.48 27.6K
10:32 253.50 253.58 253.41 253.47 27.0K
10:33 253.44 253.52 253.37 253.42 39.7K
10:34 253.39 253.59 253.37 253.55 39.1K
10:35 253.52 253.79 253.52 253.75 44.8K
10:36 253.76 253.85 253.57 253.63 69.3K
10:37 253.68 253.83 253.67 253.68 45.9K
10:38 253.70 253.72 253.42 253.53 60.3K
10:39 253.55 253.77 253.54 253.77 99.3K
10:40 253.73 253.88 253.67 253.70 84.3K
10:41 253.76 253.80 253.54 253.77 190.7K
10:42 253.72 253.80 253.72 253.73 53.7K
10:43 253.72 253.84 253.61 253.82 92.0K
10:44 253.79 253.84 253.64 253.65 55.9K
10:45 253.64 253.67 253.50 253.51 46.3K
10:46 253.54 253.67 253.51 253.67 187.7K
10:47 253.64 253.75 253.57 253.74 37.7K
10:48 253.74 253.74 253.56 253.63 33.9K
10:49 253.63 253.67 253.59 253.59 33.0K
10:50 253.59 253.64 253.32 253.32 37.4K
10:51 253.39 253.51 253.30 253.35 190.6K
10:52 253.38 253.42 253.30 253.30 69.2K
10:53 253.32 253.38 253.30 253.35 162.8K
10:54 253.34 253.43 253.28 253.42 68.6K
10:55 253.41 253.64 253.36 253.63 43.2K
10:56 253.61 253.61 253.37 253.37 30.2K
10:57 253.42 253.52 253.40 253.43 32.4K
10:58 253.45 253.51 253.41 253.45 37.4K
10:59 253.49 253.58 253.48 253.55 29.0K
11:00 253.54 253.64 253.54 253.60 33.7K
11:01 253.63 253.76 253.63 253.76 23.5K
11:02 253.76 253.77 253.66 253.76 27.8K
11:03 253.71 253.71 253.62 253.67 32.4K
11:04 253.66 253.82 253.63 253.82 42.9K
11:05 253.76 253.82 253.73 253.82 49.7K
11:06 253.80 253.84 253.69 253.69 37.5K
11:07 253.69 253.72 253.61 253.72 45.3K
11:08 253.68 253.70 253.62 253.70 38.7K
11:09 253.72 253.78 253.57 253.77 73.0K
11:10 253.77 253.89 253.77 253.89 31.9K
11:11 253.87 253.91 253.72 253.91 24.7K
11:12 253.94 254.08 253.93 254.03 23.3K
11:13 254.02 254.04 253.97 254.02 29.7K
11:14 253.99 254.03 253.94 253.96 21.7K
11:15 253.93 253.93 253.82 253.82 28.9K
11:16 253.82 253.86 253.56 253.59 146.8K
11:17 253.66 253.94 253.66 253.89 254.2K
11:18 253.89 253.89 253.60 253.61 50.5K
11:19 253.59 253.62 253.52 253.52 34.7K
11:20 253.55 253.56 253.44 253.47 68.6K
11:21 253.43 253.50 253.38 253.38 49.1K
11:22 253.42 253.45 253.33 253.39 31.4K
11:23 253.35 253.44 253.31 253.36 52.6K
11:24 253.36 253.55 253.35 253.53 21.6K
11:25 253.52 253.59 253.46 253.50 36.1K
11:26 253.51 253.65 253.51 253.58 44.5K
11:27 253.62 253.66 253.58 253.59 37.6K
11:28 253.61 253.76 253.58 253.74 35.2K
11:29 253.72 253.77 253.65 253.68 28.7K
11:30 253.70 253.75 253.59 253.60 32.6K
11:31 253.65 253.70 253.61 253.70 35.3K
11:32 253.63 253.75 253.60 253.68 40.6K
11:33 253.70 253.73 253.67 253.70 33.9K
11:34 253.71 253.81 253.70 253.75 36.9K
11:35 253.75 253.80 253.69 253.73 23.0K
11:36 253.80 253.83 253.71 253.72 19.0K
11:37 253.66 253.84 253.66 253.80 19.0K
11:38 253.81 253.95 253.78 253.95 16.8K
11:39 253.95 254.10 253.93 254.09 41.1K
11:40 254.08 254.13 254.06 254.06 42.8K
11:41 254.06 254.08 253.98 254.06 20.6K
11:42 254.06 254.09 253.95 253.95 27.6K
11:43 253.98 253.98 253.84 253.85 24.7K
11:44 253.86 253.90 253.78 253.78 25.0K
11:45 253.79 253.85 253.72 253.80 25.3K
11:46 253.75 253.77 253.64 253.74 28.8K
11:47 253.66 253.66 253.52 253.53 19.7K
11:48 253.53 253.58 253.49 253.51 14.4K
11:49 253.50 253.66 253.50 253.65 19.4K
11:50 253.66 253.79 253.64 253.77 16.4K
11:51 253.78 253.86 253.75 253.86 18.7K
11:52 253.83 253.89 253.83 253.88 17.2K
11:53 253.89 253.97 253.88 253.94 19.0K
11:54 253.95 253.97 253.91 253.94 25.7K
11:55 253.95 253.98 253.94 253.94 17.9K
11:56 253.90 253.91 253.87 253.89 20.8K
11:57 253.95 253.96 253.91 253.94 14.4K
11:58 253.95 253.95 253.79 253.83 18.0K
11:59 253.81 253.88 253.77 253.77 14.5K
12:00 253.78 253.91 253.71 253.89 22.1K
12:01 253.86 253.86 253.78 253.78 22.4K
12:02 253.79 253.86 253.73 253.74 27.9K
12:03 253.73 253.75 253.69 253.72 12.3K
12:04 253.73 253.81 253.67 253.77 26.4K
12:05 253.78 253.78 253.66 253.68 26.5K
12:06 253.72 253.77 253.69 253.73 23.1K
12:07 253.78 253.83 253.70 253.70 30.8K
12:08 253.73 253.73 253.63 253.66 23.3K
12:09 253.66 253.79 253.66 253.79 22.4K
12:10 253.85 253.95 253.83 253.93 34.0K
12:11 253.91 253.95 253.83 253.95 27.8K
12:12 253.94 254.10 253.94 254.10 39.8K
12:13 254.09 254.20 254.09 254.18 36.1K
12:14 254.16 254.17 253.99 253.99 32.1K
12:15 253.97 254.03 253.91 253.97 23.4K
12:16 253.95 253.96 253.82 253.82 11.9K
12:17 253.81 253.85 253.67 253.70 25.4K
12:18 253.70 253.73 253.65 253.67 7.8K
12:19 253.69 253.70 253.54 253.54 15.6K
12:20 253.53 253.57 253.45 253.49 11.9K
12:21 253.50 253.55 253.46 253.46 19.6K
12:22 253.42 253.44 253.29 253.29 22.4K
12:23 253.31 253.36 253.28 253.36 12.1K
12:24 253.38 253.44 253.33 253.39 13.7K
12:25 253.42 253.44 253.38 253.44 10.8K
12:26 253.53 253.55 253.46 253.50 15.1K
12:27 253.53 253.53 253.35 253.39 12.4K
12:28 253.37 253.39 253.32 253.33 9.9K
12:29 253.33 253.40 253.33 253.37 9.6K
12:30 253.38 253.46 253.34 253.46 11.1K
12:31 253.45 253.52 253.45 253.50 13.0K
12:32 253.48 253.56 253.47 253.49 7.9K
12:33 253.50 253.50 253.39 253.40 10.3K
12:34 253.44 253.53 253.44 253.49 8.6K
12:35 253.41 253.44 253.35 253.44 13.8K
12:36 253.43 253.49 253.39 253.40 15.4K
12:37 253.41 253.49 253.41 253.47 8.2K
12:38 253.46 253.46 253.40 253.40 15.6K
12:39 253.31 253.32 253.30 253.30 9.0K
12:40 253.30 253.35 253.24 253.32 14.8K
12:41 253.29 253.39 253.29 253.36 15.0K
12:42 253.36 253.49 253.36 253.43 13.9K
12:43 253.40 253.44 253.40 253.44 13.5K
12:44 253.43 253.43 253.25 253.27 7.1K
12:45 253.27 253.32 253.23 253.24 17.4K
12:46 253.28 253.34 253.28 253.32 9.8K
12:47 253.30 253.34 253.27 253.34 13.3K
12:48 253.31 253.40 253.31 253.36 15.4K
12:49 253.33 253.35 253.19 253.23 15.0K
12:50 253.24 253.38 253.21 253.38 13.2K
12:51 253.36 253.43 253.32 253.41 14.4K
12:52 253.41 253.42 253.35 253.36 17.1K
12:53 253.37 253.40 253.32 253.36 13.2K
12:54 253.39 253.39 253.32 253.36 11.4K
12:55 253.35 253.44 253.35 253.44 19.1K
12:56 253.44 253.44 253.37 253.41 21.5K
12:57 253.45 253.49 253.45 253.47 15.4K
12:58 253.51 253.55 253.50 253.54 14.4K
12:59 253.51 253.51 253.42 253.45 14.8K
13:00 253.37 253.44 253.33 253.44 20.9K
13:01 253.43 253.50 253.39 253.42 26.6K
13:02 253.66 253.66 253.55 253.59 30.5K
13:03 253.48 253.51 253.41 253.43 8.2K
13:04 253.45 253.50 253.42 253.42 3.2K
13:05 253.42 253.51 253.42 253.46 10.1K
13:06 253.46 253.46 253.27 253.30 14.8K
13:07 253.25 253.28 253.19 253.19 21.5K
13:08 253.18 253.23 253.18 253.20 6.2K
13:09 253.21 253.26 253.17 253.17 17.6K
13:10 253.18 253.18 253.06 253.16 16.1K
13:11 253.07 253.07 253.07 253.07 4.1K
13:12 253.09 253.14 253.09 253.13 7.2K
13:13 253.11 253.12 253.06 253.12 6.9K
13:14 253.10 253.21 253.10 253.21 6.7K
13:15 253.18 253.20 253.16 253.18 8.7K
13:16 253.20 253.20 253.06 253.06 4.6K
13:17 253.07 253.08 253.03 253.07 13.7K
13:18 253.09 253.09 253.03 253.03 10.3K
13:19 253.04 253.06 252.97 252.97 16.3K
13:20 253.03 253.08 252.95 252.95 14.1K
13:21 252.95 253.06 252.93 252.93 11.0K
13:22 252.94 252.94 252.85 252.85 18.1K
13:23 252.84 252.85 252.74 252.80 16.1K
13:24 252.78 252.90 252.76 252.88 10.9K
13:25 252.86 252.88 252.82 252.83 15.4K
13:26 252.91 252.96 252.76 252.78 30.9K
13:27 252.80 252.87 252.75 252.78 25.1K
13:28 252.80 252.90 252.80 252.90 11.6K
13:29 252.90 253.00 252.84 253.00 16.9K
13:30 252.95 253.05 252.89 253.04 18.4K
13:31 253.00 253.03 252.96 252.99 9.8K
13:32 252.97 253.13 252.97 253.10 13.1K
13:33 253.10 253.17 253.07 253.17 16.8K
13:34 253.14 253.15 253.09 253.15 9.0K
13:35 253.23 253.26 253.15 253.17 8.6K
13:36 253.18 253.24 253.15 253.24 11.2K
13:37 253.25 253.25 253.14 253.14 11.6K
13:38 253.15 253.15 253.06 253.08 19.1K
13:39 253.11 253.19 253.10 253.10 8.9K
13:40 253.11 253.26 253.10 253.26 16.4K
13:41 253.30 253.38 253.28 253.38 16.3K
13:42 253.38 253.44 253.38 253.44 8.5K
13:43 253.44 253.44 253.39 253.43 8.6K
13:44 253.43 253.43 253.34 253.38 9.0K
13:45 253.35 253.36 253.29 253.29 8.7K
13:46 253.29 253.32 253.25 253.29 11.3K
13:47 253.22 253.23 253.19 253.19 8.9K
13:48 253.21 253.29 253.20 253.27 7.1K
13:49 253.27 253.34 253.25 253.34 13.5K
13:50 253.38 253.38 253.24 253.24 14.4K
13:51 253.17 253.22 253.10 253.12 12.7K
13:52 253.12 253.12 252.96 252.98 15.9K
13:53 252.98 252.98 252.78 252.78 11.1K
13:54 252.81 252.87 252.79 252.87 15.2K
13:55 252.86 252.86 252.75 252.76 22.7K
13:56 252.77 252.79 252.72 252.77 14.1K
13:57 252.80 252.88 252.80 252.88 12.3K
13:58 252.89 253.13 252.89 253.03 33.0K
13:59 252.97 253.02 252.94 253.02 12.5K
14:00 253.02 253.12 253.02 253.07 16.1K
14:01 253.05 253.13 253.05 253.13 15.3K
14:02 253.12 253.17 253.11 253.12 24.1K
14:03 253.11 253.11 253.04 253.11 13.6K
14:04 253.11 253.13 253.01 253.02 11.3K
14:05 252.94 252.94 252.87 252.92 11.0K
14:06 252.92 252.93 252.86 252.86 21.2K
14:07 252.93 252.93 252.74 252.74 7.5K
14:08 252.74 252.74 252.69 252.72 6.7K
14:09 252.69 252.69 252.62 252.63 3.7K
14:10 252.63 252.67 252.62 252.63 15.1K
14:11 252.62 252.63 252.59 252.59 7.6K
14:12 252.62 252.62 252.49 252.50 24.5K
14:13 252.51 252.52 252.45 252.45 9.2K
14:14 252.46 252.65 252.46 252.65 13.2K
14:15 252.60 252.60 252.54 252.54 5.8K
14:16 252.46 252.46 252.36 252.38 12.8K
14:17 252.38 252.47 252.38 252.46 7.9K
14:18 252.41 252.41 252.35 252.36 13.9K
14:19 252.34 252.35 252.13 252.13 19.1K
14:20 252.22 252.26 252.13 252.13 19.3K
14:21 252.12 252.22 252.12 252.16 22.0K
14:22 252.21 252.36 252.21 252.36 12.3K
14:23 252.34 252.34 252.18 252.23 17.3K
14:24 252.20 252.20 252.05 252.05 14.5K
14:25 252.02 252.06 251.95 251.94 15.3K
14:26 251.96 251.97 251.87 251.95 23.9K
14:27 251.93 252.02 251.92 252.00 17.1K
14:28 252.02 252.19 252.02 252.17 22.7K
14:29 252.18 252.21 252.15 252.15 19.7K
14:30 252.17 252.28 252.16 252.27 21.8K
14:31 252.25 252.41 252.25 252.38 19.2K
14:32 252.38 252.46 252.38 252.38 29.0K
14:33 252.41 252.54 252.41 252.54 14.3K
14:34 252.55 252.59 252.55 252.58 15.4K
14:35 252.59 252.69 252.57 252.65 13.0K
14:36 252.63 252.68 252.52 252.53 16.8K
14:37 252.56 252.61 252.56 252.58 5.9K
14:38 252.65 252.67 252.57 252.57 7.4K
14:39 252.56 252.71 252.56 252.65 15.1K
14:40 252.68 252.84 252.68 252.84 15.5K
14:41 252.81 252.82 252.72 252.72 13.0K
14:42 252.67 252.74 252.66 252.74 8.3K
14:43 252.76 252.82 252.71 252.72 13.8K
14:44 252.73 252.82 252.73 252.74 9.8K
14:45 252.75 252.83 252.73 252.73 15.1K
14:46 252.73 252.74 252.65 252.65 11.9K
14:47 252.67 252.67 252.51 252.55 9.6K
14:48 252.53 252.53 252.43 252.43 13.6K
14:49 252.45 252.55 252.45 252.54 13.4K
14:50 252.49 252.54 252.47 252.54 13.4K
14:51 252.57 252.59 252.53 252.55 5.2K
14:52 252.50 252.59 252.50 252.54 4.4K
14:53 252.49 252.53 252.46 252.53 9.8K
14:54 252.53 252.58 252.51 252.57 17.8K
14:55 252.58 252.69 252.54 252.68 23.4K
14:56 252.67 252.74 252.62 252.74 11.3K
14:57 252.74 252.75 252.67 252.75 14.8K
14:58 252.78 252.89 252.78 252.89 15.1K
14:59 252.89 252.89 252.84 252.84 12.4K
15:00 252.77 252.79 252.74 252.74 8.0K
15:01 252.72 252.77 252.68 252.68 7.8K
15:02 252.66 252.66 252.55 252.56 15.4K
15:03 252.58 252.60 252.49 252.55 18.2K
15:04 252.57 252.60 252.57 252.60 6.4K
15:05 252.60 252.75 252.60 252.73 15.7K
15:06 252.66 252.66 252.50 252.50 10.2K
15:07 252.55 252.65 252.54 252.57 19.7K
15:08 252.58 252.63 252.53 252.56 14.1K
15:09 252.55 252.55 252.38 252.46 23.5K
15:10 252.43 252.56 252.43 252.52 17.1K
15:11 252.51 252.51 252.46 252.46 12.4K
15:12 252.49 252.49 252.31 252.31 23.7K
15:13 252.25 252.25 252.17 252.21 35.0K
15:14 252.20 252.24 252.14 252.17 16.6K
15:15 252.14 252.28 252.09 252.28 26.7K
15:16 252.27 252.30 252.14 252.18 22.1K
15:17 252.19 252.24 252.09 252.11 39.9K
15:18 252.13 252.34 252.13 252.34 21.3K
15:19 252.36 252.40 252.30 252.36 24.8K
15:20 252.35 252.35 252.14 252.22 25.8K
15:21 252.21 252.26 251.99 252.02 27.1K
15:22 252.03 252.19 252.03 252.11 22.6K
15:23 252.14 252.22 252.13 252.22 15.4K
15:24 252.20 252.29 252.20 252.27 20.2K
15:25 252.30 252.36 252.27 252.27 25.5K
15:26 252.30 252.31 252.22 252.22 28.8K
15:27 252.23 252.23 252.15 252.15 32.7K
15:28 252.14 252.27 252.14 252.27 18.7K
15:29 252.27 252.40 252.27 252.32 23.3K
15:30 252.34 252.58 252.34 252.57 75.1K
15:31 252.57 252.73 252.57 252.72 59.9K
15:32 252.68 252.80 252.62 252.80 40.5K
15:33 252.80 252.84 252.78 252.80 28.6K
15:34 252.83 252.83 252.69 252.69 15.6K
15:35 252.75 252.78 252.70 252.71 25.2K
15:36 252.72 252.72 252.49 252.49 19.7K
15:37 252.51 252.53 252.40 252.40 24.5K
15:38 252.42 252.43 252.36 252.38 24.7K
15:39 252.39 252.40 252.28 252.28 22.2K
15:40 252.22 252.35 252.14 252.35 28.6K
15:41 252.41 252.57 252.41 252.57 24.5K
15:42 252.61 252.61 252.49 252.53 18.2K
15:43 252.58 252.85 252.57 252.85 23.5K
15:44 252.85 253.02 252.83 253.01 41.4K
15:45 253.06 253.09 252.96 253.08 49.5K
15:46 253.07 253.10 252.95 252.99 32.3K
15:47 253.03 253.16 252.99 253.14 30.2K
15:48 253.15 253.25 253.15 253.19 34.3K
15:49 253.22 253.27 253.20 253.27 29.9K
15:50 253.52 253.69 253.41 253.58 190.8K
15:51 253.60 253.61 253.47 253.51 63.5K
15:52 253.49 253.61 253.49 253.60 74.1K
15:53 253.59 253.73 253.56 253.56 75.9K
15:54 253.55 253.59 253.36 253.44 83.7K
15:55 253.46 253.61 253.39 253.61 101.2K
15:56 253.60 253.60 253.53 253.55 59.8K
15:57 253.57 253.68 253.57 253.66 113.1K
15:58 253.65 253.73 253.62 253.73 73.3K
15:59 253.71 253.74 253.45 253.45 402.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available