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
09:30 258.18 258.58 258.12 258.58 138.8K
09:31 258.66 258.76 258.35 258.60 106.3K
09:32 258.69 258.80 258.47 258.72 50.7K
09:33 258.70 258.99 258.70 258.71 57.2K
09:34 258.56 258.75 258.53 258.75 69.3K
09:35 258.70 258.89 258.61 258.70 92.8K
09:36 258.61 258.82 258.52 258.82 66.0K
09:37 258.92 258.99 258.61 258.61 62.6K
09:38 258.59 258.75 258.32 258.42 63.8K
09:39 258.42 258.49 258.20 258.20 65.4K
09:40 258.21 258.47 258.21 258.47 58.0K
09:41 258.41 258.41 258.23 258.31 41.7K
09:42 258.28 258.37 258.20 258.34 18.8K
09:43 258.39 258.49 258.38 258.49 11.7K
09:44 258.47 258.51 258.34 258.48 19.7K
09:45 258.41 258.41 258.13 258.36 75.8K
09:46 258.36 258.50 258.22 258.22 78.1K
09:47 258.23 258.43 258.23 258.35 50.3K
09:48 258.36 258.77 258.35 258.71 54.7K
09:49 258.69 258.69 258.34 258.34 36.0K
09:50 258.36 258.47 257.89 257.89 76.2K
09:51 257.96 258.20 257.89 257.97 85.4K
09:52 257.95 258.02 257.87 257.90 22.2K
09:53 257.95 258.06 257.92 258.03 30.4K
09:54 258.04 258.08 257.93 257.99 36.0K
09:55 257.99 258.04 257.76 257.88 30.8K
09:56 257.87 257.97 257.77 257.84 40.8K
09:57 257.84 257.91 257.66 257.79 64.0K
09:58 257.79 258.04 257.75 258.03 16.5K
09:59 258.10 258.17 258.05 258.15 31.3K
10:00 258.10 258.10 257.87 257.95 40.0K
10:01 257.90 258.09 257.85 257.91 28.0K
10:02 258.00 258.09 257.86 257.88 31.3K
10:03 257.89 258.16 257.89 258.16 22.7K
10:04 258.11 258.12 257.99 257.99 26.0K
10:05 258.03 258.27 258.03 258.10 29.9K
10:06 258.09 258.38 258.09 258.33 34.4K
10:07 258.25 258.33 258.18 258.33 12.2K
10:08 258.35 258.40 258.27 258.34 84.4K
10:09 258.26 258.31 258.17 258.17 24.3K
10:10 258.11 258.18 258.07 258.15 37.9K
10:11 258.16 258.28 258.11 258.27 53.5K
10:12 258.31 258.31 258.06 258.06 30.0K
10:13 258.09 258.16 258.03 258.08 32.9K
10:14 258.05 258.13 258.05 258.12 32.4K
10:15 258.10 258.21 258.05 258.19 61.6K
10:16 258.24 258.32 258.13 258.17 37.7K
10:17 258.17 258.33 258.17 258.22 27.2K
10:18 258.23 258.26 258.17 258.20 13.3K
10:19 258.21 258.24 258.11 258.14 25.0K
10:20 258.13 258.20 258.01 258.16 27.6K
10:21 258.18 258.24 258.14 258.24 18.7K
10:22 258.20 258.31 258.20 258.28 23.3K
10:23 258.28 258.39 258.28 258.36 20.4K
10:24 258.39 258.39 258.24 258.26 20.9K
10:25 258.26 258.29 258.22 258.24 23.2K
10:26 258.24 258.29 258.15 258.29 25.6K
10:27 258.27 258.27 258.09 258.09 16.4K
10:28 258.09 258.29 258.09 258.23 21.3K
10:29 258.20 258.25 258.11 258.17 21.8K
10:30 258.16 258.16 258.04 258.05 18.9K
10:31 257.99 258.04 257.89 257.92 20.0K
10:32 257.90 257.90 257.78 257.88 19.8K
10:33 257.98 258.03 257.90 258.00 15.3K
10:34 258.01 258.07 257.98 258.00 23.9K
10:35 258.00 258.07 257.96 258.07 19.7K
10:36 258.12 258.14 258.02 258.13 15.8K
10:37 258.14 258.15 258.07 258.11 19.0K
10:38 258.04 258.06 257.76 257.76 22.2K
10:39 257.83 257.91 257.80 257.84 29.0K
10:40 257.86 258.02 257.86 257.92 31.3K
10:41 257.93 258.01 257.93 257.99 18.4K
10:42 258.03 258.06 257.99 258.01 20.0K
10:43 258.01 258.01 257.87 257.88 17.7K
10:44 257.89 257.93 257.82 257.82 15.7K
10:45 257.77 257.87 257.72 257.85 31.3K
10:46 257.90 257.93 257.86 257.91 13.2K
10:47 257.89 257.91 257.82 257.85 9.4K
10:48 257.84 257.84 257.70 257.70 15.8K
10:49 257.72 257.72 257.57 257.61 19.0K
10:50 257.61 257.64 257.57 257.59 19.6K
10:51 257.62 257.67 257.57 257.57 10.8K
10:52 257.59 257.59 257.51 257.56 17.9K
10:53 257.57 257.63 257.56 257.62 14.0K
10:54 257.61 257.67 257.61 257.67 9.6K
10:55 257.68 257.71 257.49 257.49 18.6K
10:56 257.51 257.58 257.51 257.52 15.4K
10:57 257.51 257.54 257.45 257.48 14.8K
10:58 257.47 257.70 257.47 257.70 17.9K
10:59 257.69 257.77 257.66 257.67 18.6K
11:00 257.69 257.69 257.54 257.55 10.4K
11:01 257.54 257.70 257.51 257.53 17.2K
11:02 257.52 257.54 257.43 257.45 10.4K
11:03 257.49 257.54 257.46 257.48 5.8K
11:04 257.46 257.50 257.41 257.42 13.0K
11:05 257.42 257.50 257.42 257.47 9.2K
11:06 257.46 257.60 257.45 257.60 13.9K
11:07 257.61 257.67 257.59 257.61 28.4K
11:08 257.56 257.57 257.49 257.49 10.8K
11:09 257.46 257.63 257.46 257.60 13.2K
11:10 257.59 257.62 257.57 257.58 12.9K
11:11 257.58 257.58 257.31 257.32 14.9K
11:12 257.32 257.34 257.28 257.29 9.7K
11:13 257.30 257.31 257.25 257.29 12.1K
11:14 257.35 257.39 257.33 257.39 7.1K
11:15 257.39 257.47 257.36 257.40 8.5K
11:16 257.42 257.42 257.30 257.34 16.0K
11:17 257.28 257.34 257.26 257.29 21.0K
11:18 257.31 257.31 257.11 257.11 15.5K
11:19 257.11 257.20 257.05 257.18 18.0K
11:20 257.17 257.25 257.15 257.24 17.0K
11:21 257.26 257.34 257.17 257.18 16.2K
11:22 257.23 257.27 257.14 257.14 22.1K
11:23 257.15 257.18 256.96 256.96 19.0K
11:24 256.92 256.99 256.92 256.96 27.3K
11:25 256.97 257.02 256.92 256.98 15.2K
11:26 256.98 257.08 256.97 257.06 19.7K
11:27 257.05 257.05 256.92 256.92 15.1K
11:28 256.90 256.98 256.90 256.93 5.1K
11:29 257.01 257.01 256.96 256.96 7.1K
11:30 256.95 257.10 256.95 257.09 11.8K
11:31 257.12 257.24 257.12 257.20 11.2K
11:32 257.21 257.21 257.08 257.12 13.9K
11:33 257.12 257.12 257.08 257.08 9.2K
11:34 257.11 257.11 257.02 257.04 11.3K
11:35 257.04 257.04 256.97 257.02 13.7K
11:36 256.98 257.07 256.98 257.02 14.1K
11:37 257.01 257.08 257.01 257.08 11.1K
11:38 257.13 257.15 257.12 257.15 8.9K
11:39 257.17 257.19 257.13 257.19 9.4K
11:40 257.16 257.17 257.01 257.01 23.4K
11:41 256.98 257.05 256.87 257.00 19.0K
11:42 257.00 257.00 256.90 256.95 16.0K
11:43 256.97 256.98 256.93 256.96 19.5K
11:44 256.93 257.03 256.93 257.03 16.1K
11:45 257.01 257.07 257.01 257.07 12.2K
11:46 257.09 257.09 256.90 256.90 15.2K
11:47 256.93 257.10 256.93 257.02 17.1K
11:48 257.05 257.05 256.91 256.92 5.9K
11:49 256.97 256.97 256.85 256.86 13.1K
11:50 256.88 256.91 256.77 256.80 26.1K
11:51 256.80 256.91 256.76 256.91 18.2K
11:52 256.93 257.01 256.91 256.98 13.6K
11:53 257.00 257.06 257.00 257.06 8.4K
11:54 257.04 257.04 256.99 257.03 6.6K
11:55 257.04 257.04 256.99 257.01 10.2K
11:56 257.00 257.00 256.79 256.79 13.0K
11:57 256.75 256.75 256.65 256.69 14.4K
11:58 256.68 256.70 256.58 256.62 15.8K
11:59 256.61 256.78 256.61 256.78 13.1K
12:00 256.74 256.79 256.74 256.76 9.1K
12:01 256.79 256.83 256.79 256.82 6.4K
12:02 256.83 256.91 256.83 256.86 19.9K
12:03 256.84 256.85 256.74 256.75 17.7K
12:04 256.78 256.78 256.73 256.73 8.2K
12:05 256.77 256.82 256.76 256.81 14.2K
12:06 256.79 256.79 256.72 256.75 6.6K
12:07 256.69 256.79 256.69 256.79 10.7K
12:08 256.77 256.78 256.73 256.77 10.6K
12:09 256.72 256.80 256.69 256.78 16.0K
12:10 256.80 256.85 256.77 256.85 16.4K
12:11 256.87 256.94 256.81 256.94 17.6K
12:12 256.93 256.93 256.89 256.92 9.8K
12:13 256.95 257.04 256.95 257.03 11.6K
12:14 257.05 257.05 256.97 257.02 13.6K
12:15 257.03 257.03 256.94 257.01 17.5K
12:16 257.01 257.12 257.01 257.08 13.6K
12:17 257.07 257.10 257.07 257.08 12.3K
12:18 257.06 257.06 256.96 256.98 21.1K
12:19 256.99 257.01 256.91 256.91 14.1K
12:20 256.95 256.96 256.89 256.93 15.7K
12:21 256.92 256.92 256.86 256.89 10.8K
12:22 256.90 256.92 256.87 256.90 11.9K
12:23 256.94 257.02 256.93 256.96 12.0K
12:24 256.98 257.02 256.98 257.01 4.3K
12:25 257.02 257.02 256.93 256.93 8.0K
12:26 256.97 257.06 256.97 257.06 13.0K
12:27 257.07 257.19 257.07 257.13 12.5K
12:28 257.12 257.15 257.09 257.15 6.3K
12:29 257.15 257.19 257.10 257.10 9.5K
12:30 257.10 257.14 257.00 257.01 14.8K
12:31 257.05 257.05 257.02 257.02 4.9K
12:32 257.08 257.10 257.04 257.07 13.2K
12:33 257.07 257.14 257.07 257.14 6.8K
12:34 257.17 257.19 257.15 257.19 5.3K
12:35 257.18 257.19 257.04 257.08 11.0K
12:36 257.10 257.12 257.02 257.05 17.1K
12:37 257.08 257.19 257.08 257.16 11.4K
12:38 257.18 257.27 257.18 257.27 4.9K
12:39 257.24 257.27 257.21 257.24 13.7K
12:40 257.31 257.32 257.21 257.22 5.9K
12:41 257.22 257.22 257.15 257.17 6.4K
12:42 257.22 257.22 257.13 257.18 9.0K
12:43 257.19 257.21 257.17 257.21 8.8K
12:44 257.20 257.24 257.20 257.24 4.9K
12:45 257.23 257.31 257.22 257.29 8.2K
12:46 257.35 257.37 257.30 257.30 15.1K
12:47 257.30 257.34 257.28 257.29 8.2K
12:48 257.31 257.32 257.21 257.21 8.8K
12:49 257.23 257.24 257.21 257.23 8.5K
12:50 257.23 257.27 257.22 257.25 10.2K
12:51 257.21 257.26 257.18 257.20 14.7K
12:52 257.21 257.24 257.18 257.23 13.1K
12:53 257.24 257.28 257.24 257.24 14.2K
12:54 257.23 257.34 257.23 257.34 12.4K
12:55 257.34 257.37 257.30 257.30 13.4K
12:56 257.34 257.43 257.23 257.43 41.1K
12:57 257.43 257.62 257.43 257.62 15.0K
12:58 257.63 257.72 257.58 257.61 28.7K
12:59 257.60 257.60 257.50 257.50 21.3K
13:00 257.44 257.52 257.43 257.50 7.2K
13:01 257.48 257.51 257.44 257.44 8.8K
13:03 257.40 257.43 257.38 257.39 9.1K
13:04 257.40 257.41 257.34 257.35 7.0K
13:05 257.31 257.39 257.31 257.33 16.9K
13:06 257.37 257.37 257.34 257.37 4.3K
13:07 257.34 257.36 257.30 257.34 7.3K
13:08 257.35 257.39 257.34 257.39 7.4K
13:09 257.39 257.43 257.39 257.41 13.0K
13:10 257.39 257.39 257.33 257.33 4.1K
13:11 257.32 257.32 257.26 257.28 10.6K
13:12 257.30 257.30 257.29 257.29 6.0K
13:13 257.28 257.32 257.28 257.29 6.6K
13:14 257.29 257.35 257.28 257.35 9.7K
13:15 257.32 257.41 257.32 257.41 12.6K
13:16 257.41 257.46 257.41 257.43 9.4K
13:17 257.44 257.51 257.44 257.48 9.9K
13:18 257.49 257.52 257.49 257.50 6.8K
13:19 257.49 257.50 257.43 257.43 8.2K
13:20 257.47 257.50 257.47 257.50 4.9K
13:21 257.52 257.58 257.49 257.58 14.5K
13:22 257.58 257.70 257.58 257.68 17.7K
13:23 257.67 257.67 257.63 257.63 8.0K
13:24 257.64 257.64 257.59 257.63 10.0K
13:25 257.62 257.62 257.53 257.53 7.7K
13:26 257.55 257.61 257.54 257.58 7.0K
13:27 257.57 257.58 257.50 257.52 6.5K
13:28 257.52 257.52 257.42 257.42 3.6K
13:29 257.43 257.47 257.41 257.47 8.4K
13:30 257.49 257.49 257.41 257.41 6.2K
13:31 257.43 257.59 257.43 257.56 17.0K
13:32 257.57 257.57 257.49 257.57 7.1K
13:33 257.55 257.60 257.55 257.56 9.1K
13:34 257.58 257.60 257.56 257.59 5.0K
13:35 257.60 257.60 257.53 257.53 10.9K
13:36 257.55 257.63 257.55 257.63 16.2K
13:37 257.66 257.68 257.64 257.68 8.9K
13:38 257.68 257.68 257.64 257.67 8.6K
13:39 257.69 257.76 257.68 257.75 15.6K
13:40 257.70 257.72 257.67 257.71 19.0K
13:41 257.71 257.76 257.71 257.74 12.5K
13:42 257.75 257.75 257.67 257.72 13.9K
13:43 257.70 257.75 257.67 257.73 8.8K
13:44 257.72 257.72 257.66 257.66 15.0K
13:45 257.63 257.68 257.63 257.67 12.2K
13:46 257.69 257.69 257.66 257.69 9.1K
13:47 257.69 257.73 257.69 257.73 6.4K
13:48 257.74 257.75 257.70 257.72 7.8K
13:49 257.72 257.77 257.72 257.72 7.3K
13:50 257.79 257.80 257.71 257.73 8.8K
13:51 257.74 257.74 257.68 257.68 7.4K
13:52 257.70 257.70 257.62 257.70 15.7K
13:53 257.74 257.79 257.74 257.75 10.8K
13:54 257.77 257.81 257.77 257.80 6.5K
13:55 257.78 257.83 257.78 257.81 16.6K
13:56 257.82 257.84 257.81 257.83 7.6K
13:57 257.84 257.84 257.82 257.82 9.2K
13:58 257.84 257.84 257.81 257.83 5.7K
13:59 257.84 257.87 257.81 257.87 9.6K
14:00 257.84 257.88 257.84 257.88 14.5K
14:01 257.88 257.93 257.86 257.90 14.7K
14:02 257.94 257.96 257.92 257.96 12.1K
14:03 257.95 257.96 257.88 257.90 6.9K
14:04 257.93 257.99 257.93 257.96 10.5K
14:05 257.95 257.99 257.92 257.99 5.3K
14:06 257.98 258.16 257.98 258.15 31.4K
14:07 258.16 258.19 258.13 258.14 18.3K
14:08 258.13 258.14 258.10 258.14 15.3K
14:09 258.15 258.15 258.02 258.02 9.5K
14:10 258.01 258.04 257.98 257.99 10.4K
14:11 258.00 258.00 257.90 257.99 10.2K
14:12 257.96 257.98 257.94 257.98 8.9K
14:13 257.99 257.99 257.92 257.93 5.7K
14:14 257.95 257.96 257.93 257.94 9.5K
14:15 257.96 257.99 257.96 257.97 11.3K
14:16 257.97 258.00 257.97 257.97 11.4K
14:17 257.99 257.99 257.91 257.93 6.2K
14:18 257.93 257.94 257.91 257.91 7.2K
14:19 257.93 257.94 257.93 257.94 3.1K
14:20 257.95 257.95 257.88 257.93 7.0K
14:21 257.97 258.03 257.96 257.97 10.0K
14:22 257.99 258.10 257.99 258.10 14.4K
14:23 258.08 258.14 258.07 258.13 10.9K
14:24 258.14 258.15 258.12 258.16 8.7K
14:25 258.13 258.20 258.13 258.18 15.1K
14:26 258.18 258.19 258.16 258.16 5.4K
14:27 258.16 258.19 258.14 258.19 14.3K
14:28 258.19 258.19 258.12 258.18 16.1K
14:29 258.21 258.22 258.16 258.16 13.5K
14:30 258.16 258.18 258.09 258.09 13.7K
14:31 258.12 258.19 258.12 258.19 10.4K
14:32 258.18 258.21 258.17 258.21 10.8K
14:33 258.21 258.27 258.21 258.27 5.2K
14:34 258.27 258.32 258.27 258.30 7.3K
14:35 258.28 258.31 258.28 258.31 7.5K
14:36 258.33 258.39 258.33 258.37 13.1K
14:37 258.40 258.45 258.40 258.43 10.9K
14:38 258.46 258.46 258.43 258.46 8.2K
14:39 258.45 258.45 258.41 258.42 7.3K
14:40 258.44 258.44 258.41 258.41 8.3K
14:41 258.42 258.46 258.42 258.46 10.7K
14:42 258.46 258.48 258.42 258.48 9.2K
14:43 258.48 258.49 258.47 258.48 7.9K
14:44 258.42 258.44 258.42 258.44 4.8K
14:45 258.45 258.50 258.44 258.49 8.1K
14:46 258.48 258.52 258.48 258.52 11.8K
14:47 258.51 258.56 258.51 258.55 12.2K
14:48 258.57 258.58 258.52 258.54 10.1K
14:49 258.51 258.51 258.42 258.43 8.1K
14:50 258.44 258.52 258.44 258.48 13.3K
14:51 258.47 258.50 258.46 258.48 21.6K
14:52 258.50 258.53 258.50 258.52 10.0K
14:53 258.52 258.56 258.52 258.55 8.6K
14:54 258.55 258.56 258.49 258.51 10.4K
14:55 258.50 258.51 258.47 258.51 8.6K
14:56 258.52 258.59 258.52 258.59 11.2K
14:57 258.57 258.66 258.57 258.66 18.2K
14:58 258.65 258.65 258.61 258.64 11.1K
14:59 258.62 258.63 258.61 258.63 7.1K
15:00 258.65 258.73 258.63 258.73 9.6K
15:01 258.72 258.82 258.72 258.82 21.4K
15:02 258.83 258.84 258.79 258.79 14.5K
15:03 258.80 258.83 258.80 258.83 11.5K
15:04 258.84 258.85 258.82 258.82 8.2K
15:05 258.80 258.85 258.79 258.83 14.8K
15:06 258.84 258.88 258.84 258.85 8.2K
15:07 258.85 258.86 258.84 258.85 12.1K
15:08 258.85 258.85 258.77 258.79 16.9K
15:09 258.80 258.81 258.72 258.74 16.9K
15:10 258.72 258.77 258.68 258.68 11.7K
15:11 258.66 258.66 258.58 258.58 15.3K
15:12 258.60 258.66 258.57 258.65 19.2K
15:13 258.65 258.65 258.61 258.64 9.1K
15:14 258.64 258.64 258.59 258.59 7.5K
15:15 258.61 258.68 258.61 258.66 13.7K
15:16 258.66 258.67 258.62 258.65 12.2K
15:17 258.60 258.61 258.54 258.57 10.7K
15:18 258.56 258.56 258.51 258.51 12.0K
15:19 258.50 258.50 258.43 258.47 10.6K
15:20 258.47 258.47 258.38 258.44 9.6K
15:21 258.43 258.45 258.40 258.40 10.5K
15:22 258.37 258.44 258.37 258.43 11.8K
15:23 258.39 258.39 258.33 258.34 8.5K
15:24 258.29 258.33 258.29 258.34 10.2K
15:25 258.34 258.39 258.34 258.36 10.0K
15:26 258.35 258.35 258.24 258.25 17.5K
15:27 258.26 258.26 258.20 258.22 13.6K
15:28 258.24 258.31 258.24 258.28 14.8K
15:29 258.29 258.31 258.27 258.27 17.7K
15:30 258.29 258.31 258.27 258.31 13.4K
15:31 258.26 258.32 258.25 258.29 26.6K
15:32 258.28 258.28 258.18 258.19 20.0K
15:33 258.18 258.27 258.17 258.23 24.3K
15:34 258.23 258.28 258.23 258.26 13.6K
15:35 258.24 258.29 258.23 258.27 14.8K
15:36 258.27 258.34 258.27 258.31 30.1K
15:37 258.31 258.33 258.26 258.30 11.5K
15:38 258.29 258.42 258.28 258.35 17.3K
15:39 258.37 258.41 258.37 258.37 19.8K
15:40 258.37 258.43 258.37 258.40 29.6K
15:41 258.40 258.43 258.39 258.39 18.8K
15:42 258.37 258.51 258.37 258.49 16.9K
15:43 258.52 258.60 258.52 258.57 28.0K
15:44 258.58 258.64 258.56 258.59 38.1K
15:45 258.59 258.70 258.59 258.69 22.5K
15:46 258.69 258.87 258.69 258.87 24.5K
15:47 258.85 258.88 258.85 258.87 34.2K
15:48 258.86 258.86 258.75 258.79 24.5K
15:49 258.79 258.82 258.75 258.82 22.0K
15:50 258.94 259.03 258.91 258.98 91.7K
15:51 258.95 259.02 258.89 259.03 40.5K
15:52 259.02 259.04 258.71 258.71 51.6K
15:53 258.71 258.80 258.68 258.70 49.3K
15:54 258.68 258.83 258.68 258.81 58.2K
15:55 259.01 259.01 258.77 258.84 106.5K
15:56 258.81 258.87 258.77 258.81 45.8K
15:57 258.81 259.02 258.80 258.94 50.9K
15:58 258.95 258.95 258.82 258.85 51.6K
15:59 258.82 258.82 258.58 258.58 262.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available