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
09:30 254.82 255.56 254.77 255.35 202.1K
09:31 255.34 256.01 255.34 255.96 79.4K
09:32 255.80 256.08 255.75 255.97 79.6K
09:33 255.97 256.47 255.94 256.47 69.8K
09:34 256.47 256.47 255.91 255.94 48.2K
09:35 255.88 256.00 255.64 255.78 102.0K
09:36 255.85 255.92 255.49 255.75 77.2K
09:37 255.78 255.99 255.74 255.74 69.2K
09:38 255.70 255.91 255.66 255.82 77.7K
09:39 255.72 255.91 255.59 255.59 92.0K
09:40 255.69 255.87 255.61 255.84 84.2K
09:41 255.85 255.89 255.45 255.48 98.4K
09:42 255.47 255.47 255.12 255.14 91.0K
09:43 255.27 255.30 255.12 255.12 87.7K
09:44 255.20 255.48 255.13 255.41 64.6K
09:45 255.52 255.52 255.13 255.32 91.4K
09:46 255.37 255.50 255.24 255.50 92.8K
09:47 255.52 255.74 255.48 255.58 70.8K
09:48 255.62 255.87 255.62 255.86 60.7K
09:49 255.91 255.92 255.55 255.64 78.5K
09:50 255.68 255.70 255.44 255.49 47.9K
09:51 255.57 255.71 255.40 255.68 48.4K
09:52 255.61 255.76 255.55 255.71 40.0K
09:53 255.74 255.82 255.65 255.82 67.4K
09:54 255.79 255.93 255.69 255.80 50.4K
09:55 255.76 255.83 255.53 255.70 103.8K
09:56 255.70 255.84 255.64 255.84 55.0K
09:57 255.75 255.81 255.66 255.68 55.1K
09:58 255.69 255.69 255.50 255.50 75.1K
09:59 255.46 255.62 255.46 255.55 40.8K
10:00 255.67 255.76 255.54 255.75 88.9K
10:01 255.74 255.79 255.60 255.74 63.0K
10:02 255.75 255.83 255.56 255.57 93.1K
10:03 255.59 255.74 255.46 255.74 51.4K
10:04 255.68 255.76 255.64 255.70 80.6K
10:05 255.68 255.84 255.68 255.77 62.8K
10:06 255.69 255.91 255.69 255.86 49.8K
10:07 255.88 256.04 255.88 256.01 63.6K
10:08 256.04 256.04 255.79 255.92 63.3K
10:09 255.94 255.98 255.59 255.62 23.0K
10:10 255.69 255.73 255.33 255.33 62.6K
10:11 255.37 255.51 255.32 255.32 57.0K
10:12 255.37 255.44 255.28 255.40 42.9K
10:13 255.39 255.40 255.08 255.08 42.2K
10:14 255.07 255.11 254.86 254.99 103.7K
10:15 255.03 255.16 255.03 255.09 32.8K
10:16 255.06 255.08 254.90 255.03 54.4K
10:17 254.98 255.18 254.98 255.10 30.7K
10:18 255.13 255.13 254.79 254.90 37.5K
10:19 254.90 254.99 254.66 254.76 42.5K
10:20 254.71 254.87 254.63 254.80 28.1K
10:21 254.84 254.99 254.68 254.76 38.1K
10:22 254.83 254.83 254.70 254.78 26.6K
10:23 254.84 255.00 254.81 254.91 19.2K
10:24 254.93 255.18 254.93 255.16 18.9K
10:25 255.19 255.20 255.09 255.20 34.0K
10:26 255.16 255.37 255.16 255.29 40.5K
10:27 255.27 255.33 255.04 255.16 49.2K
10:28 255.17 255.20 255.06 255.13 33.4K
10:29 255.12 255.16 254.97 255.13 34.6K
10:30 255.13 255.15 255.02 255.03 38.1K
10:31 255.02 255.12 254.96 255.10 38.4K
10:32 255.18 255.22 255.09 255.09 32.5K
10:33 255.09 255.31 255.09 255.29 34.6K
10:34 255.29 255.53 255.27 255.53 23.7K
10:35 255.46 255.65 255.40 255.65 45.5K
10:36 255.69 255.69 255.43 255.52 52.5K
10:37 255.54 255.59 255.43 255.44 31.6K
10:38 255.45 255.51 255.39 255.39 18.7K
10:39 255.43 255.65 255.42 255.65 21.6K
10:40 255.63 255.68 255.52 255.53 43.9K
10:41 255.49 255.65 255.49 255.60 15.7K
10:42 255.62 255.68 255.52 255.68 24.9K
10:43 255.67 255.75 255.63 255.65 17.0K
10:44 255.68 255.84 255.65 255.81 17.7K
10:45 255.85 255.87 255.58 255.58 34.7K
10:46 255.59 255.78 255.59 255.67 24.6K
10:47 255.69 255.75 255.58 255.72 22.2K
10:48 255.73 255.90 255.63 255.90 18.9K
10:49 255.86 255.91 255.83 255.87 31.6K
10:50 255.88 255.89 255.71 255.71 25.9K
10:51 255.69 255.72 255.51 255.54 31.1K
10:52 255.59 255.60 255.36 255.41 33.9K
10:53 255.31 255.40 255.25 255.40 29.1K
10:54 255.42 255.52 255.40 255.44 29.7K
10:55 255.48 255.48 255.30 255.37 37.5K
10:56 255.36 255.43 255.19 255.36 40.2K
10:57 255.38 255.51 255.38 255.51 15.7K
10:58 255.49 255.49 255.43 255.43 19.5K
10:59 255.42 255.50 255.41 255.50 17.3K
11:00 255.52 255.60 255.50 255.50 31.7K
11:01 255.52 255.55 255.46 255.46 44.2K
11:02 255.52 255.55 255.45 255.51 46.5K
11:03 255.49 255.49 255.40 255.47 19.8K
11:04 255.54 255.55 255.35 255.47 28.1K
11:05 255.46 255.47 255.38 255.40 23.0K
11:06 255.42 255.57 255.42 255.53 16.0K
11:07 255.48 255.48 255.38 255.39 10.1K
11:08 255.31 255.36 255.26 255.26 8.4K
11:09 255.29 255.31 255.21 255.23 11.8K
11:10 255.21 255.27 255.20 255.22 16.8K
11:11 255.25 255.35 255.23 255.35 13.3K
11:12 255.37 255.39 255.33 255.33 20.0K
11:13 255.25 255.28 255.21 255.28 21.6K
11:14 255.25 255.30 255.21 255.29 10.6K
11:15 255.33 255.35 255.29 255.31 12.8K
11:16 255.35 255.40 255.29 255.33 36.3K
11:17 255.34 255.46 255.22 255.46 25.0K
11:18 255.52 255.76 255.52 255.71 54.1K
11:19 255.71 255.74 255.61 255.62 36.5K
11:20 255.66 255.72 255.62 255.65 35.2K
11:21 255.63 255.70 255.53 255.56 35.9K
11:22 255.56 255.63 255.54 255.54 6.5K
11:23 255.54 255.67 255.54 255.65 11.0K
11:24 255.68 255.71 255.29 255.35 92.4K
11:25 255.42 255.64 255.42 255.62 47.6K
11:26 255.56 255.72 255.56 255.60 36.9K
11:27 255.60 255.66 255.55 255.55 29.7K
11:28 255.57 255.69 255.57 255.66 23.2K
11:29 255.63 255.67 255.53 255.67 17.4K
11:30 255.69 255.86 255.68 255.86 32.6K
11:31 255.71 255.77 255.67 255.74 47.8K
11:32 255.76 255.78 255.66 255.73 23.6K
11:33 255.75 255.80 255.67 255.78 34.8K
11:34 255.74 255.75 255.63 255.63 23.4K
11:35 255.62 255.66 255.55 255.62 20.8K
11:36 255.60 255.62 255.49 255.49 20.1K
11:37 255.52 255.60 255.50 255.60 15.2K
11:38 255.60 255.60 255.40 255.42 16.2K
11:39 255.44 255.46 255.39 255.40 9.9K
11:40 255.42 255.48 255.35 255.48 23.6K
11:41 255.44 255.44 255.32 255.35 20.1K
11:42 255.36 255.36 255.27 255.29 20.0K
11:43 255.31 255.36 255.29 255.31 15.5K
11:44 255.39 255.39 255.32 255.37 12.7K
11:45 255.37 255.46 255.35 255.46 8.6K
11:46 255.48 255.48 255.27 255.31 17.8K
11:47 255.33 255.41 255.26 255.40 8.3K
11:48 255.39 255.41 255.34 255.37 25.9K
11:49 255.32 255.32 255.23 255.24 13.5K
11:50 255.26 255.33 255.24 255.27 21.9K
11:51 255.35 255.43 255.33 255.41 22.4K
11:52 255.46 255.55 255.44 255.51 13.3K
11:53 255.50 255.57 255.50 255.50 15.1K
11:54 255.50 255.55 255.49 255.54 14.7K
11:55 255.52 255.56 255.49 255.52 21.8K
11:56 255.49 255.52 255.45 255.45 19.9K
11:57 255.42 255.48 255.42 255.44 13.5K
11:58 255.43 255.44 255.39 255.41 7.5K
11:59 255.43 255.45 255.37 255.39 13.0K
12:00 255.41 255.48 255.34 255.48 19.5K
12:01 255.47 255.50 255.46 255.49 14.2K
12:02 255.48 255.51 255.45 255.45 7.2K
12:03 255.43 255.51 255.42 255.48 16.9K
12:04 255.52 255.57 255.50 255.52 22.0K
12:05 255.49 255.49 255.29 255.33 31.7K
12:06 255.33 255.41 255.33 255.40 21.0K
12:07 255.39 255.42 255.36 255.37 21.9K
12:08 255.37 255.41 255.32 255.37 12.0K
12:09 255.41 255.45 255.40 255.41 17.7K
12:10 255.44 255.46 255.39 255.39 15.4K
12:11 255.38 255.41 255.31 255.32 16.5K
12:12 255.34 255.37 255.31 255.36 20.8K
12:13 255.36 255.38 255.31 255.31 13.7K
12:14 255.34 255.34 255.30 255.33 14.5K
12:15 255.33 255.46 255.28 255.46 16.2K
12:16 255.43 255.43 255.37 255.37 17.3K
12:17 255.36 255.37 255.33 255.33 8.2K
12:18 255.26 255.27 255.19 255.21 16.2K
12:19 255.23 255.39 255.23 255.39 18.5K
12:20 255.38 255.43 255.32 255.32 13.5K
12:21 255.33 255.37 255.23 255.24 18.0K
12:22 255.29 255.31 255.22 255.28 15.6K
12:23 255.26 255.27 255.23 255.26 6.9K
12:24 255.24 255.24 255.14 255.22 15.3K
12:25 255.17 255.21 255.13 255.14 18.0K
12:26 255.18 255.26 255.16 255.22 16.4K
12:27 255.21 255.31 255.21 255.31 8.5K
12:28 255.32 255.37 255.30 255.30 9.6K
12:29 255.32 255.32 255.19 255.19 15.6K
12:30 255.26 255.35 255.26 255.31 11.4K
12:31 255.28 255.29 255.26 255.29 11.4K
12:32 255.27 255.35 255.25 255.31 13.8K
12:33 255.30 255.31 255.24 255.24 8.3K
12:34 255.26 255.32 255.25 255.32 3.9K
12:35 255.33 255.35 255.28 255.30 17.2K
12:36 255.26 255.31 255.19 255.19 23.8K
12:37 255.12 255.23 255.12 255.23 18.2K
12:38 255.22 255.23 255.19 255.20 10.8K
12:39 255.18 255.20 255.16 255.17 15.5K
12:40 255.17 255.17 255.07 255.10 17.5K
12:41 255.13 255.13 255.05 255.05 11.7K
12:42 255.04 255.07 255.01 255.07 13.5K
12:43 255.13 255.15 255.08 255.15 13.0K
12:44 255.15 255.24 255.15 255.20 14.3K
12:45 255.19 255.23 255.16 255.20 10.6K
12:46 255.18 255.22 255.16 255.16 14.3K
12:47 255.16 255.20 255.15 255.15 10.0K
12:48 255.19 255.28 255.19 255.23 23.6K
12:49 255.25 255.32 255.22 255.30 7.3K
12:50 255.28 255.28 255.22 255.26 24.2K
12:51 255.29 255.29 255.19 255.19 10.2K
12:52 255.18 255.18 255.07 255.09 31.3K
12:53 255.09 255.14 255.08 255.14 17.5K
12:54 255.14 255.16 255.10 255.15 18.4K
12:55 255.15 255.15 255.11 255.15 15.5K
12:56 255.17 255.29 255.16 255.28 13.8K
12:57 255.26 255.34 255.22 255.33 17.2K
12:58 255.32 255.38 255.29 255.36 18.0K
12:59 255.37 255.37 255.25 255.25 18.9K
13:00 255.20 255.26 255.19 255.25 18.9K
13:01 255.23 255.28 255.19 255.20 10.3K
13:02 255.23 255.23 255.13 255.18 6.1K
13:03 255.18 255.31 255.17 255.31 13.0K
13:04 255.29 255.31 255.26 255.28 5.5K
13:05 255.25 255.27 255.15 255.20 17.6K
13:06 255.23 255.28 255.20 255.21 21.7K
13:07 255.16 255.25 255.15 255.22 23.9K
13:08 255.22 255.26 255.19 255.22 24.1K
13:09 255.19 255.29 255.19 255.29 5.5K
13:10 255.28 255.43 255.28 255.43 11.1K
13:11 255.44 255.56 255.44 255.52 30.2K
13:12 255.50 255.57 255.50 255.57 15.4K
13:13 255.56 255.60 255.53 255.59 17.6K
13:14 255.58 255.66 255.56 255.66 10.7K
13:15 255.65 255.66 255.53 255.57 26.6K
13:16 255.57 255.66 255.57 255.64 13.0K
13:17 255.65 255.65 255.62 255.64 8.6K
13:18 255.69 255.70 255.58 255.58 11.0K
13:19 255.59 255.62 255.51 255.53 14.1K
13:20 255.56 255.60 255.51 255.51 20.4K
13:21 255.50 255.50 255.44 255.48 8.7K
13:22 255.49 255.51 255.46 255.51 5.8K
13:23 255.51 255.58 255.50 255.54 8.2K
13:24 255.56 255.65 255.56 255.62 24.6K
13:25 255.63 255.69 255.63 255.67 17.2K
13:26 255.64 255.67 255.58 255.66 20.3K
13:27 255.65 255.65 255.58 255.59 10.6K
13:28 255.59 255.59 255.47 255.49 14.2K
13:29 255.45 255.48 255.43 255.47 15.9K
13:30 255.52 255.56 255.52 255.56 2.2K
13:31 255.59 255.59 255.54 255.55 21.8K
13:32 255.56 255.60 255.55 255.55 28.7K
13:33 255.57 255.67 255.57 255.66 21.2K
13:34 255.67 255.73 255.67 255.72 15.1K
13:35 255.72 255.83 255.72 255.83 26.6K
13:36 255.84 255.84 255.78 255.79 35.9K
13:37 255.78 255.78 255.73 255.73 21.2K
13:38 255.74 255.76 255.69 255.69 12.7K
13:39 255.70 255.74 255.67 255.74 11.4K
13:40 255.79 255.89 255.79 255.85 22.4K
13:41 255.88 255.89 255.82 255.89 22.0K
13:42 255.88 255.91 255.85 255.89 15.4K
13:43 255.89 255.96 255.85 255.85 20.3K
13:44 255.89 255.97 255.89 255.91 20.1K
13:45 255.91 255.93 255.81 255.81 16.0K
13:46 255.77 255.82 255.72 255.72 26.0K
13:47 255.74 255.78 255.70 255.75 26.8K
13:48 255.71 255.71 255.60 255.61 13.1K
13:49 255.60 255.69 255.60 255.62 21.4K
13:50 255.63 255.67 255.63 255.66 13.9K
13:51 255.66 255.66 255.58 255.65 22.4K
13:52 255.68 255.73 255.64 255.73 29.6K
13:53 255.73 255.77 255.72 255.77 18.0K
13:54 255.76 255.77 255.69 255.77 12.7K
13:55 255.72 255.75 255.72 255.74 6.6K
13:56 255.72 255.76 255.72 255.72 9.3K
13:57 255.74 255.85 255.73 255.79 12.1K
13:58 255.75 255.82 255.75 255.82 14.6K
13:59 255.81 255.89 255.81 255.89 7.8K
14:00 255.91 255.91 255.70 255.74 12.8K
14:01 255.72 255.76 255.70 255.73 11.0K
14:02 255.71 255.71 255.68 255.68 8.1K
14:03 255.68 255.70 255.64 255.69 20.7K
14:04 255.70 255.73 255.63 255.63 6.9K
14:05 255.65 255.68 255.58 255.65 22.7K
14:06 255.63 255.63 255.60 255.61 9.3K
14:07 255.64 255.68 255.61 255.68 10.0K
14:08 255.70 255.71 255.52 255.61 26.1K
14:09 255.60 255.61 255.56 255.61 9.6K
14:10 255.61 255.61 255.54 255.61 11.5K
14:11 255.56 255.59 255.53 255.54 18.9K
14:12 255.50 255.58 255.50 255.56 10.2K
14:13 255.56 255.58 255.49 255.49 20.5K
14:14 255.49 255.49 255.38 255.38 22.9K
14:15 255.37 255.40 255.35 255.36 12.0K
14:16 255.39 255.41 255.32 255.32 15.3K
14:17 255.34 255.37 255.32 255.32 25.2K
14:18 255.33 255.35 255.27 255.28 9.8K
14:19 255.31 255.32 255.23 255.24 4.9K
14:20 255.21 255.21 255.05 255.10 13.4K
14:21 255.12 255.19 255.11 255.16 22.3K
14:22 255.14 255.16 255.11 255.15 34.9K
14:23 255.14 255.24 255.11 255.24 26.0K
14:24 255.22 255.26 255.19 255.26 14.6K
14:25 255.26 255.31 255.24 255.30 10.1K
14:26 255.32 255.32 255.19 255.19 19.0K
14:27 255.20 255.20 255.16 255.17 18.9K
14:28 255.21 255.21 255.09 255.10 7.3K
14:29 255.12 255.20 255.12 255.13 33.6K
14:30 255.11 255.20 255.08 255.16 11.6K
14:31 255.15 255.23 255.15 255.20 15.2K
14:32 255.22 255.22 255.19 255.19 8.6K
14:33 255.20 255.26 255.19 255.25 6.9K
14:34 255.25 255.27 255.21 255.26 9.1K
14:35 255.27 255.27 255.21 255.21 9.6K
14:36 255.19 255.30 255.19 255.30 16.3K
14:37 255.30 255.36 255.26 255.32 9.1K
14:38 255.35 255.35 255.31 255.34 8.1K
14:39 255.31 255.37 255.31 255.36 17.8K
14:40 255.36 255.36 255.26 255.26 18.3K
14:41 255.27 255.32 255.24 255.32 18.3K
14:42 255.30 255.31 255.25 255.29 16.7K
14:43 255.28 255.33 255.27 255.30 13.5K
14:44 255.32 255.32 255.28 255.28 11.2K
14:45 255.28 255.33 255.28 255.29 8.4K
14:46 255.26 255.28 255.24 255.27 14.4K
14:47 255.28 255.28 255.23 255.25 13.5K
14:48 255.26 255.27 255.23 255.26 9.1K
14:49 255.31 255.31 255.27 255.28 9.8K
14:50 255.32 255.38 255.25 255.26 20.3K
14:51 255.28 255.30 255.25 255.27 17.0K
14:52 255.27 255.28 255.23 255.24 7.1K
14:53 255.23 255.27 255.22 255.25 14.5K
14:54 255.32 255.33 255.29 255.32 11.0K
14:55 255.30 255.30 255.26 255.29 33.5K
14:56 255.29 255.33 255.26 255.33 17.1K
14:57 255.34 255.39 255.33 255.39 13.0K
14:58 255.39 255.39 255.33 255.35 11.9K
14:59 255.37 255.37 255.27 255.29 12.9K
15:00 255.24 255.30 255.22 255.24 21.6K
15:01 255.25 255.27 255.22 255.27 13.4K
15:02 255.35 255.35 255.25 255.25 10.4K
15:03 255.27 255.28 255.20 255.26 10.9K
15:04 255.22 255.24 255.19 255.24 11.2K
15:05 255.24 255.27 255.20 255.20 16.0K
15:06 255.22 255.23 255.18 255.22 10.4K
15:07 255.23 255.25 255.20 255.24 9.8K
15:08 255.18 255.22 255.03 255.03 17.7K
15:09 255.08 255.10 254.97 254.97 15.6K
15:10 254.99 255.03 254.98 255.00 15.3K
15:11 254.99 255.01 254.94 254.97 21.9K
15:12 254.97 255.01 254.93 254.93 18.4K
15:13 254.96 254.96 254.84 254.84 17.4K
15:14 254.89 254.89 254.83 254.83 11.7K
15:15 254.83 254.89 254.80 254.86 19.5K
15:16 254.88 254.90 254.87 254.88 8.5K
15:17 254.86 254.99 254.86 254.99 10.5K
15:18 254.99 255.15 254.99 255.15 9.3K
15:19 255.14 255.17 255.14 255.17 12.8K
15:20 255.13 255.15 255.07 255.11 14.2K
15:21 255.14 255.19 255.13 255.15 14.4K
15:22 255.16 255.18 255.07 255.12 12.5K
15:23 255.13 255.22 255.13 255.21 18.6K
15:24 255.20 255.20 255.14 255.18 10.2K
15:25 255.19 255.28 255.19 255.24 8.0K
15:26 255.24 255.26 255.20 255.21 8.8K
15:27 255.21 255.22 255.16 255.21 17.9K
15:28 255.18 255.22 255.18 255.21 10.7K
15:29 255.19 255.22 255.17 255.17 9.7K
15:30 255.15 255.21 255.15 255.20 18.9K
15:31 255.20 255.27 255.16 255.27 22.0K
15:32 255.27 255.27 255.17 255.17 27.8K
15:33 255.17 255.22 255.13 255.15 15.1K
15:34 255.14 255.17 255.00 255.09 31.7K
15:35 255.10 255.13 254.98 254.98 16.9K
15:36 254.99 255.08 254.99 255.08 4.9K
15:37 255.06 255.16 255.06 255.16 8.9K
15:38 255.19 255.20 255.18 255.19 8.4K
15:39 255.20 255.24 255.20 255.20 16.5K
15:40 255.21 255.26 255.17 255.17 12.8K
15:41 255.17 255.20 255.17 255.17 17.4K
15:42 255.17 255.17 255.09 255.09 11.1K
15:43 255.08 255.09 255.02 255.02 11.4K
15:44 255.08 255.14 255.08 255.08 19.9K
15:45 255.07 255.27 255.07 255.27 27.8K
15:46 255.23 255.26 255.22 255.26 16.4K
15:47 255.28 255.32 255.28 255.32 13.4K
15:48 255.31 255.41 255.31 255.41 25.4K
15:49 255.43 255.44 255.36 255.38 27.2K
15:50 255.38 255.62 255.38 255.62 132.6K
15:51 255.61 255.61 255.34 255.39 36.8K
15:52 255.37 255.37 255.07 255.14 32.9K
15:53 255.14 255.19 255.11 255.13 25.1K
15:54 255.16 255.36 255.14 255.36 42.4K
15:55 255.38 255.42 255.13 255.13 58.2K
15:56 255.15 255.24 255.13 255.24 32.8K
15:57 255.22 255.33 255.22 255.33 32.0K
15:58 255.31 255.31 255.28 255.29 37.2K
15:59 255.31 255.39 255.13 255.19 238.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available