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
09:30 266.64 267.59 266.64 267.54 72.9K
09:31 267.60 268.09 267.60 267.80 24.2K
09:32 267.98 268.07 267.83 267.89 39.5K
09:33 267.93 268.04 267.64 267.90 30.4K
09:34 267.97 268.27 267.87 268.18 51.3K
09:35 268.11 268.40 268.11 268.24 44.2K
09:36 268.34 268.51 268.26 268.37 49.4K
09:37 268.39 268.42 268.25 268.37 28.2K
09:38 268.34 268.34 268.05 268.13 20.8K
09:39 268.12 268.15 267.79 267.81 16.7K
09:40 267.88 267.90 267.58 267.90 24.9K
09:41 267.94 267.96 267.72 267.88 29.0K
09:42 267.88 268.34 267.88 268.33 18.4K
09:43 268.36 268.36 267.85 267.97 27.9K
09:44 268.06 268.12 267.96 268.04 26.6K
09:45 268.08 268.17 267.92 268.06 43.5K
09:46 268.05 268.26 267.98 268.26 38.9K
09:47 268.33 268.36 268.18 268.18 32.0K
09:48 268.23 268.35 268.22 268.24 25.6K
09:49 268.35 268.39 268.09 268.09 20.5K
09:50 268.15 268.15 267.95 268.06 31.4K
09:51 268.03 268.29 268.03 268.21 29.6K
09:52 268.24 268.24 268.06 268.07 21.5K
09:53 268.17 268.23 268.08 268.14 20.2K
09:54 268.19 268.28 268.16 268.28 30.4K
09:55 268.30 268.39 268.27 268.29 22.1K
09:56 268.32 268.51 268.25 268.51 16.6K
09:57 268.49 268.49 268.27 268.47 26.1K
09:58 268.54 268.67 268.50 268.67 37.3K
09:59 268.64 268.92 268.64 268.92 25.4K
10:00 268.90 269.15 268.90 269.15 21.7K
10:01 269.09 269.17 269.03 269.03 36.8K
10:02 269.10 269.21 269.08 269.13 31.1K
10:03 269.22 269.22 269.00 269.10 28.0K
10:04 269.12 269.12 269.05 269.08 18.7K
10:05 269.06 269.06 268.89 268.98 15.2K
10:06 268.96 269.13 268.96 269.11 20.1K
10:07 269.21 269.26 269.15 269.26 17.5K
10:08 269.22 269.28 269.16 269.24 20.0K
10:09 269.24 269.26 269.12 269.16 14.9K
10:10 269.17 269.17 268.86 268.89 18.1K
10:11 268.89 268.89 268.55 268.57 18.0K
10:12 268.60 268.61 268.41 268.41 24.2K
10:13 268.38 268.47 268.32 268.44 34.1K
10:14 268.37 268.46 268.24 268.37 17.4K
10:15 268.42 268.42 268.19 268.19 45.0K
10:16 268.22 268.47 268.22 268.47 17.6K
10:17 268.45 268.47 268.35 268.39 18.6K
10:18 268.41 268.47 268.41 268.41 16.3K
10:19 268.40 268.40 268.23 268.23 10.7K
10:20 268.23 268.32 268.19 268.30 27.4K
10:21 268.29 268.39 268.19 268.36 19.1K
10:22 268.25 268.29 268.17 268.28 15.8K
10:23 268.23 268.24 268.12 268.14 20.1K
10:24 268.05 268.07 267.97 267.99 18.0K
10:25 267.99 268.00 267.85 267.85 24.5K
10:26 267.85 267.93 267.75 267.77 22.3K
10:27 267.75 267.92 267.75 267.90 26.2K
10:28 267.86 268.02 267.86 267.97 24.1K
10:29 268.01 268.18 267.96 268.14 27.7K
10:30 268.11 268.11 267.97 267.97 15.8K
10:31 267.94 267.94 267.83 267.83 16.5K
10:32 268.02 268.05 267.98 268.01 12.5K
10:33 268.05 268.05 268.02 268.04 9.5K
10:34 268.06 268.07 267.99 268.05 9.9K
10:35 268.05 268.13 268.03 268.07 14.1K
10:36 268.12 268.12 267.96 268.01 9.3K
10:37 268.05 268.10 268.03 268.05 11.1K
10:38 268.07 268.19 268.07 268.19 13.0K
10:39 268.24 268.37 268.24 268.34 16.7K
10:40 268.37 268.37 268.33 268.34 13.0K
10:41 268.37 268.41 268.24 268.25 11.4K
10:42 268.27 268.41 268.27 268.41 18.8K
10:43 268.32 268.39 268.32 268.34 10.2K
10:44 268.36 268.38 268.33 268.33 10.2K
10:45 268.30 268.33 268.23 268.30 15.8K
10:46 268.35 268.38 268.28 268.28 16.2K
10:47 268.25 268.38 268.25 268.37 13.0K
10:48 268.37 268.43 268.33 268.43 11.4K
10:49 268.41 268.48 268.34 268.34 22.7K
10:50 268.35 268.42 268.28 268.40 11.5K
10:51 268.43 268.49 268.43 268.48 13.6K
10:52 268.51 268.63 268.47 268.62 17.0K
10:53 268.65 268.67 268.58 268.62 10.8K
10:54 268.55 268.55 268.49 268.49 7.1K
10:55 268.50 268.50 268.48 268.49 7.0K
10:56 268.55 268.70 268.55 268.70 15.0K
10:57 268.73 268.94 268.73 268.94 14.9K
10:58 268.93 269.00 268.92 269.00 16.6K
10:59 269.01 269.01 268.92 268.95 16.8K
11:00 268.92 269.00 268.92 268.98 14.0K
11:01 268.96 269.22 268.95 269.22 26.0K
11:02 269.21 269.21 268.96 268.97 27.2K
11:03 269.00 269.11 269.00 269.07 11.8K
11:04 269.07 269.10 268.93 268.94 8.2K
11:05 268.96 268.97 268.87 268.97 21.8K
11:06 269.00 269.03 269.00 269.00 13.8K
11:07 269.01 269.14 269.01 269.08 13.9K
11:08 269.08 269.15 269.00 269.00 21.9K
11:09 269.04 269.04 268.98 268.98 9.5K
11:10 268.96 269.13 268.96 269.12 7.1K
11:11 269.11 269.11 268.98 269.00 12.0K
11:12 269.03 269.03 268.92 268.96 12.9K
11:13 268.90 268.96 268.90 268.93 13.2K
11:14 268.93 268.93 268.79 268.79 11.1K
11:15 268.82 268.95 268.82 268.91 14.7K
11:16 268.90 269.01 268.90 269.01 10.6K
11:17 268.99 269.00 268.95 268.98 13.9K
11:18 268.99 268.99 268.85 268.89 10.1K
11:19 268.89 269.01 268.89 269.01 8.5K
11:20 268.98 269.00 268.93 269.00 5.4K
11:21 268.89 268.89 268.80 268.85 13.5K
11:22 268.89 268.98 268.89 268.98 13.2K
11:23 268.98 269.03 268.98 269.00 7.9K
11:24 268.99 269.00 268.96 268.99 8.0K
11:25 268.99 269.03 268.95 268.98 12.6K
11:26 269.00 269.02 268.94 269.02 6.5K
11:27 269.04 269.04 268.90 268.91 74.3K
11:28 268.90 269.01 268.90 269.01 8.0K
11:29 269.02 269.02 268.96 268.97 10.4K
11:30 268.94 268.94 268.82 268.88 9.1K
11:31 268.87 268.94 268.87 268.94 6.7K
11:32 268.90 268.91 268.80 268.81 8.7K
11:33 268.79 268.82 268.66 268.66 7.7K
11:34 268.65 268.65 268.59 268.59 14.5K
11:35 268.63 268.69 268.53 268.63 19.9K
11:36 268.68 268.77 268.67 268.75 14.3K
11:37 268.71 268.74 268.67 268.67 7.2K
11:38 268.70 268.81 268.68 268.75 7.7K
11:39 268.71 268.71 268.71 268.71 5.4K
11:40 268.73 268.73 268.56 268.61 6.7K
11:41 268.65 268.75 268.61 268.75 15.7K
11:42 268.77 268.83 268.72 268.79 16.2K
11:43 268.79 268.82 268.78 268.80 4.0K
11:44 268.82 268.82 268.73 268.77 7.0K
11:45 268.79 268.82 268.70 268.78 12.1K
11:46 268.81 268.81 268.70 268.70 9.9K
11:47 268.79 268.79 268.76 268.76 7.0K
11:48 268.77 268.77 268.67 268.69 7.7K
11:49 268.72 268.74 268.68 268.74 10.0K
11:50 268.74 268.80 268.65 268.65 7.0K
11:51 268.67 268.68 268.60 268.60 7.0K
11:52 268.59 268.67 268.56 268.62 8.3K
11:53 268.63 268.73 268.63 268.73 3.3K
11:54 268.74 268.84 268.74 268.83 3.9K
11:55 268.82 268.82 268.74 268.76 3.3K
11:56 268.72 268.85 268.72 268.85 5.2K
11:57 268.82 268.86 268.78 268.78 4.5K
11:58 268.74 268.79 268.72 268.74 9.2K
11:59 268.76 268.76 268.73 268.74 4.8K
12:00 268.74 268.81 268.74 268.81 4.1K
12:01 268.91 268.97 268.89 268.91 13.8K
12:02 268.96 269.01 268.87 268.90 16.1K
12:03 268.86 269.29 268.86 269.29 49.0K
12:04 269.32 269.33 269.28 269.31 25.8K
12:05 269.32 269.38 269.10 269.29 24.5K
12:06 269.38 269.49 269.34 269.46 32.9K
12:07 269.51 269.52 269.40 269.40 10.6K
12:08 269.40 269.53 269.39 269.53 21.7K
12:09 269.55 269.82 269.55 269.82 27.8K
12:10 269.70 269.90 269.70 269.89 21.3K
12:11 269.98 269.99 269.87 269.96 25.7K
12:12 269.95 270.07 269.94 270.06 25.0K
12:13 270.05 270.08 269.80 270.08 26.4K
12:14 270.07 270.07 269.91 269.97 57.6K
12:15 269.96 270.14 269.96 270.14 35.6K
12:16 270.21 270.29 270.09 270.09 28.5K
12:17 270.12 270.12 269.99 270.10 31.0K
12:18 270.18 270.38 270.18 270.33 33.5K
12:19 270.36 270.36 270.21 270.21 28.6K
12:20 270.12 270.32 270.12 270.19 20.1K
12:21 270.35 270.37 270.27 270.29 17.5K
12:22 270.36 270.44 270.33 270.36 30.9K
12:23 270.33 270.42 270.14 270.14 19.3K
12:24 270.13 270.18 269.98 270.06 21.6K
12:25 270.07 270.07 269.88 269.88 21.0K
12:26 269.75 269.83 269.64 269.65 19.8K
12:27 269.67 269.84 269.67 269.71 22.8K
12:28 269.73 269.84 269.73 269.82 19.0K
12:29 269.86 270.05 269.85 270.01 13.8K
12:30 270.05 270.08 269.93 270.08 16.2K
12:31 270.05 270.22 270.00 270.15 12.7K
12:32 270.19 270.25 270.14 270.16 19.5K
12:33 270.03 270.16 270.01 270.11 16.6K
12:34 270.13 270.34 270.13 270.33 16.5K
12:35 270.33 270.40 270.19 270.19 21.4K
12:36 270.13 270.23 270.07 270.11 25.7K
12:37 270.04 270.15 270.04 270.10 15.7K
12:38 270.12 270.15 270.00 270.08 26.9K
12:39 270.06 270.11 269.99 270.11 16.7K
12:40 270.11 270.21 270.07 270.12 15.4K
12:41 270.17 270.34 270.17 270.34 19.7K
12:42 270.34 270.37 270.17 270.17 10.5K
12:43 270.17 270.22 270.12 270.21 13.3K
12:44 270.24 270.24 270.02 270.02 13.6K
12:45 270.06 270.08 270.04 270.05 10.5K
12:46 270.09 270.15 269.99 270.00 9.0K
12:47 269.97 269.97 269.86 269.86 8.3K
12:48 269.91 269.99 269.88 269.99 14.5K
12:49 269.93 269.95 269.89 269.92 12.0K
12:50 269.93 270.16 269.93 270.16 7.7K
12:51 270.17 270.18 270.11 270.14 12.0K
12:52 270.13 270.13 270.00 270.05 13.1K
12:53 270.13 270.13 270.10 270.11 7.8K
12:54 270.18 270.24 270.13 270.13 11.9K
12:55 270.13 270.23 270.13 270.21 13.1K
12:56 270.22 270.45 270.22 270.40 47.6K
12:57 270.38 270.53 270.38 270.42 38.8K
12:58 270.41 270.42 270.30 270.42 19.0K
12:59 270.43 270.43 270.31 270.35 16.2K
13:00 270.41 270.43 270.30 270.41 18.4K
13:01 270.43 270.44 270.29 270.29 16.3K
13:02 270.23 270.33 270.23 270.33 12.1K
13:03 270.33 270.50 270.30 270.50 17.3K
13:04 270.49 270.53 270.48 270.51 15.2K
13:05 270.51 270.52 270.41 270.41 13.7K
13:06 270.44 270.45 270.29 270.29 17.8K
13:07 270.32 270.35 270.29 270.29 14.3K
13:08 270.30 270.30 270.17 270.23 12.3K
13:09 270.28 270.40 270.28 270.40 14.3K
13:10 270.43 270.45 270.38 270.38 11.8K
13:11 270.36 270.36 270.30 270.34 11.3K
13:12 270.40 270.44 270.35 270.35 10.8K
13:13 270.36 270.36 270.25 270.25 14.8K
13:14 270.14 270.23 270.14 270.23 9.0K
13:15 270.24 270.24 270.07 270.09 10.4K
13:16 270.03 270.13 270.02 270.07 10.8K
13:17 270.07 270.23 270.07 270.21 11.4K
13:18 270.19 270.19 270.04 270.05 36.5K
13:19 270.07 270.07 270.01 270.01 11.4K
13:20 270.04 270.11 270.01 270.05 5.1K
13:21 270.11 270.25 270.11 270.25 4.8K
13:22 270.21 270.21 270.19 270.19 4.7K
13:23 270.20 270.20 270.14 270.16 7.0K
13:24 270.13 270.13 270.06 270.06 5.2K
13:25 270.14 270.14 270.11 270.11 5.6K
13:26 270.16 270.17 270.13 270.16 4.9K
13:27 270.10 270.10 270.04 270.07 6.0K
13:28 270.05 270.09 270.05 270.05 7.2K
13:29 270.09 270.09 270.07 270.07 3.7K
13:30 270.01 270.04 270.01 270.04 5.8K
13:31 270.03 270.12 270.03 270.12 4.7K
13:32 270.15 270.16 270.13 270.13 10.3K
13:33 270.09 270.09 269.97 269.97 9.0K
13:34 269.92 269.97 269.92 269.97 2.7K
13:35 269.95 269.98 269.95 269.98 5.3K
13:36 269.97 269.98 269.90 269.98 10.0K
13:37 270.02 270.14 270.02 270.08 6.1K
13:38 270.13 270.13 270.09 270.08 4.3K
13:39 270.08 270.11 270.06 270.06 7.8K
13:40 270.04 270.04 269.88 269.88 8.2K
13:41 269.87 269.90 269.78 269.90 5.7K
13:42 269.83 269.94 269.82 269.94 4.5K
13:43 269.95 269.95 269.93 269.94 2.8K
13:44 269.96 270.09 269.96 270.09 17.2K
13:45 270.12 270.20 270.12 270.20 4.5K
13:46 270.21 270.21 270.12 270.12 4.8K
13:47 270.16 270.22 270.16 270.21 6.7K
13:48 270.20 270.32 270.20 270.30 8.5K
13:49 270.33 270.33 270.29 270.30 4.6K
13:50 270.30 270.38 270.30 270.38 7.8K
13:51 270.37 270.55 270.37 270.55 16.7K
13:52 270.55 270.55 270.46 270.46 8.6K
13:53 270.48 270.48 270.45 270.46 4.3K
13:54 270.47 270.50 270.47 270.46 3.4K
13:55 270.46 270.48 270.42 270.45 12.6K
13:56 270.45 270.45 270.36 270.45 7.8K
13:57 270.31 270.31 270.28 270.27 4.4K
13:58 270.25 270.34 270.24 270.34 4.1K
13:59 270.34 270.34 270.28 270.28 2.2K
14:00 270.29 270.29 270.25 270.25 8.7K
14:01 270.35 270.41 270.35 270.41 4.9K
14:02 270.40 270.40 270.40 270.40 5.7K
14:03 270.26 270.26 270.26 270.26 5.7K
14:04 270.39 270.39 270.39 270.39 3.0K
14:05 270.45 270.50 270.45 270.50 3.3K
14:06 270.52 270.56 270.50 270.51 10.0K
14:07 270.41 270.41 270.41 270.41 0.6K
14:08 270.42 270.44 270.41 270.41 35.7K
14:10 270.39 270.41 270.39 270.39 4.3K
14:11 270.43 270.49 270.43 270.49 5.5K
14:12 270.51 270.51 270.51 270.51 2.7K
14:13 270.54 270.55 270.53 270.55 7.7K
14:14 270.50 270.50 270.48 270.48 7.9K
14:15 270.51 270.51 270.46 270.46 3.6K
14:16 270.50 270.59 270.50 270.59 5.2K
14:17 270.60 270.65 270.60 270.60 11.2K
14:18 270.61 270.62 270.61 270.62 1.3K
14:19 270.58 270.61 270.58 270.61 5.5K
14:20 270.57 270.66 270.57 270.66 6.9K
14:21 270.65 270.65 270.59 270.59 4.0K
14:22 270.55 270.55 270.48 270.50 7.6K
14:23 270.48 270.51 270.44 270.51 10.4K
14:24 270.52 270.53 270.52 270.52 8.5K
14:25 270.56 270.56 270.54 270.54 2.6K
14:26 270.55 270.56 270.55 270.56 3.1K
14:27 270.51 270.56 270.51 270.56 2.0K
14:28 270.55 270.57 270.55 270.55 3.2K
14:29 270.53 270.53 270.52 270.52 2.1K
14:30 270.49 270.57 270.49 270.50 7.4K
14:31 270.49 270.50 270.47 270.48 5.5K
14:32 270.48 270.48 270.37 270.37 7.4K
14:33 270.40 270.40 270.29 270.32 10.3K
14:34 270.28 270.31 270.26 270.31 4.6K
14:35 270.31 270.36 270.31 270.36 3.7K
14:36 270.36 270.36 270.28 270.28 6.9K
14:37 270.27 270.36 270.26 270.36 3.4K
14:38 270.33 270.33 270.33 270.33 3.3K
14:39 270.33 270.35 270.32 270.32 10.8K
14:40 270.35 270.35 270.33 270.33 2.1K
14:41 270.32 270.36 270.30 270.30 10.1K
14:42 270.28 270.28 270.26 270.26 4.7K
14:43 270.26 270.26 270.21 270.21 8.0K
14:45 270.28 270.29 270.25 270.27 9.5K
14:46 270.38 270.38 270.36 270.36 3.0K
14:47 270.39 270.50 270.39 270.50 26.2K
14:48 270.55 270.58 270.53 270.54 9.7K
14:49 270.45 270.45 270.45 270.45 0.7K
14:50 270.47 270.52 270.47 270.52 7.4K
14:51 270.54 270.59 270.54 270.54 5.7K
14:52 270.49 270.49 270.39 270.39 5.3K
14:53 270.38 270.39 270.38 270.39 3.2K
14:54 270.36 270.38 270.34 270.34 8.0K
14:55 270.38 270.39 270.32 270.32 4.4K
14:56 270.33 270.37 270.32 270.37 10.0K
14:57 270.37 270.39 270.36 270.39 2.7K
14:58 270.41 270.42 270.38 270.42 7.6K
14:59 270.42 270.42 270.42 270.42 13.8K
15:00 270.39 270.39 270.30 270.30 7.2K
15:01 270.29 270.29 270.29 270.29 7.2K
15:02 270.24 270.24 270.21 270.21 2.2K
15:03 270.25 270.25 270.25 270.25 2.9K
15:04 270.29 270.29 270.29 270.29 3.3K
15:05 270.29 270.36 270.29 270.31 6.3K
15:06 270.31 270.31 270.31 270.30 2.7K
15:07 270.33 270.33 270.33 270.33 2.1K
15:08 270.36 270.38 270.34 270.34 4.1K
15:09 270.39 270.40 270.33 270.37 11.7K
15:10 270.42 270.46 270.42 270.43 5.1K
15:11 270.43 270.47 270.42 270.42 6.8K
15:12 270.46 270.46 270.43 270.45 4.2K
15:13 270.42 270.55 270.42 270.55 11.7K
15:14 270.56 270.60 270.56 270.60 6.3K
15:15 270.56 270.56 270.56 270.56 3.3K
15:16 270.36 270.36 270.36 270.36 1.1K
15:17 270.40 270.41 270.40 270.40 6.1K
15:18 270.37 270.43 270.37 270.43 3.3K
15:19 270.42 270.42 270.41 270.41 5.3K
15:20 270.42 270.48 270.42 270.48 9.0K
15:21 270.47 270.56 270.47 270.53 13.9K
15:22 270.53 270.53 270.49 270.49 2.0K
15:23 270.44 270.44 270.44 270.44 3.7K
15:24 270.40 270.40 270.36 270.40 9.5K
15:25 270.40 270.40 270.38 270.38 9.1K
15:27 270.16 270.16 270.16 270.16 8.1K
15:29 270.18 270.24 270.18 270.24 3.8K
15:30 270.25 270.25 270.23 270.25 12.8K
15:31 270.25 270.26 270.22 270.22 7.0K
15:32 270.24 270.30 270.24 270.30 6.2K
15:33 270.28 270.30 270.23 270.23 7.6K
15:34 270.20 270.20 270.14 270.15 6.8K
15:35 270.09 270.10 270.07 270.07 6.2K
15:36 270.13 270.13 270.06 270.06 9.4K
15:37 270.02 270.05 269.94 269.96 12.1K
15:38 269.97 270.02 269.97 269.99 13.0K
15:39 269.95 269.95 269.89 269.90 8.5K
15:40 269.96 269.96 269.94 269.95 6.6K
15:41 269.92 269.92 269.87 269.91 10.5K
15:42 269.85 269.87 269.85 269.87 8.2K
15:43 269.85 269.87 269.83 269.87 5.8K
15:44 269.85 269.86 269.81 269.83 9.5K
15:45 269.98 270.11 269.98 270.05 9.5K
15:46 270.03 270.06 270.03 270.02 8.9K
15:47 269.99 270.02 269.95 269.98 16.8K
15:48 270.02 270.02 269.96 269.98 9.9K
15:49 270.00 270.07 270.00 270.06 10.1K
15:50 270.24 270.27 270.16 270.19 47.7K
15:51 270.10 270.15 270.06 270.08 28.3K
15:52 270.07 270.07 269.78 269.78 28.5K
15:53 269.74 269.75 269.65 269.68 25.1K
15:54 269.67 269.92 269.67 269.92 29.1K
15:55 270.05 270.22 270.05 270.09 62.4K
15:56 270.05 270.13 270.01 270.07 29.3K
15:57 270.04 270.15 270.04 270.13 35.4K
15:58 270.05 270.05 269.94 269.94 33.3K
15:59 269.94 269.99 269.83 269.83 178.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available