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
09:30 270.67 270.67 269.83 270.02 100.1K
09:31 270.02 270.21 269.92 270.21 26.0K
09:32 270.38 270.78 270.38 270.58 25.1K
09:33 270.65 270.66 270.48 270.54 22.1K
09:34 270.62 270.86 270.61 270.82 16.4K
09:35 270.82 271.03 270.82 270.89 32.3K
09:36 270.98 271.10 270.72 270.75 28.5K
09:37 270.89 270.97 270.83 270.96 22.3K
09:38 271.05 271.39 271.05 271.31 22.1K
09:39 271.30 271.31 271.04 271.04 14.2K
09:40 271.26 271.32 270.99 271.19 20.0K
09:41 271.18 271.27 270.91 271.00 19.0K
09:42 271.01 271.04 270.79 270.84 14.6K
09:43 270.97 270.97 270.80 270.90 11.0K
09:44 271.01 271.10 271.01 271.10 8.7K
09:45 271.05 271.08 271.01 271.02 8.7K
09:46 271.07 271.40 271.07 271.28 12.4K
09:47 271.24 271.42 271.19 271.30 9.6K
09:48 271.35 271.51 271.30 271.51 12.4K
09:49 271.46 271.49 271.28 271.27 9.8K
09:50 271.29 271.30 271.14 271.26 12.8K
09:51 271.39 271.43 271.26 271.37 18.4K
09:52 271.39 271.68 271.39 271.65 19.3K
09:53 271.66 271.71 271.53 271.52 23.8K
09:54 271.58 271.58 271.39 271.39 21.9K
09:55 271.43 271.44 271.20 271.22 21.8K
09:56 271.36 271.42 271.22 271.22 10.8K
09:57 271.31 271.53 271.31 271.53 33.5K
09:58 271.49 271.49 271.28 271.39 20.7K
09:59 271.42 271.50 271.39 271.50 12.4K
10:00 271.41 271.46 271.23 271.26 21.0K
10:01 271.22 271.37 271.16 271.24 20.8K
10:02 271.27 271.32 271.20 271.29 14.6K
10:03 271.25 271.37 271.09 271.15 20.7K
10:04 271.14 271.20 271.04 271.14 33.6K
10:05 271.12 271.45 271.10 271.45 11.4K
10:06 271.52 271.59 271.48 271.48 13.0K
10:07 271.53 271.55 271.35 271.38 13.1K
10:08 271.42 271.45 271.35 271.45 12.5K
10:09 271.45 271.56 271.45 271.56 7.5K
10:10 271.56 271.79 271.56 271.74 16.4K
10:11 271.72 271.79 271.56 271.56 17.3K
10:12 271.60 271.62 271.39 271.49 11.9K
10:13 271.59 271.70 271.59 271.70 14.4K
10:14 271.67 271.78 271.65 271.78 13.7K
10:15 271.79 271.83 271.75 271.76 18.4K
10:16 271.69 271.79 271.69 271.73 13.8K
10:17 271.83 271.99 271.82 271.92 16.2K
10:18 271.94 272.08 271.94 272.07 13.8K
10:19 272.02 272.08 272.02 272.02 9.9K
10:20 272.05 272.13 271.92 271.92 13.8K
10:21 271.92 271.92 271.82 271.83 9.4K
10:22 271.85 271.85 271.70 271.70 11.1K
10:23 271.74 271.74 271.69 271.69 11.6K
10:24 271.76 271.76 271.44 271.44 9.0K
10:25 271.50 271.50 271.32 271.39 21.5K
10:26 271.42 271.51 271.41 271.48 19.6K
10:27 271.47 271.71 271.46 271.71 8.2K
10:28 271.67 271.82 271.67 271.82 5.5K
10:29 271.75 271.76 271.57 271.66 10.9K
10:30 271.65 271.68 271.45 271.45 11.6K
10:31 271.55 271.62 271.55 271.60 8.5K
10:32 271.58 271.62 271.44 271.46 14.1K
10:33 271.52 271.55 271.42 271.51 22.0K
10:34 271.52 271.58 271.44 271.44 19.5K
10:35 271.39 271.48 271.32 271.42 23.1K
10:36 271.46 271.56 271.46 271.50 5.5K
10:37 271.50 271.67 271.50 271.63 12.9K
10:38 271.56 271.58 271.53 271.53 8.0K
10:39 271.51 271.61 271.49 271.56 11.8K
10:40 271.59 271.62 271.51 271.51 8.1K
10:41 271.58 271.75 271.57 271.75 18.1K
10:42 271.76 271.81 271.75 271.79 11.4K
10:43 271.81 271.84 271.71 271.71 16.4K
10:44 271.71 271.71 271.59 271.63 11.4K
10:45 271.62 271.65 271.54 271.54 15.9K
10:46 271.54 271.60 271.54 271.60 13.5K
10:47 271.60 271.60 271.29 271.29 16.9K
10:48 271.44 271.54 271.44 271.52 8.2K
10:49 271.52 271.60 271.50 271.56 6.7K
10:50 271.56 271.56 271.44 271.47 15.2K
10:51 271.51 271.56 271.51 271.53 16.7K
10:52 271.57 271.57 271.42 271.45 15.5K
10:53 271.51 271.51 271.46 271.46 4.5K
10:54 271.49 271.55 271.49 271.54 8.0K
10:55 271.51 271.61 271.50 271.57 11.0K
10:56 271.56 271.56 271.42 271.42 15.6K
10:57 271.45 271.46 271.33 271.37 20.0K
10:58 271.26 271.29 271.25 271.29 8.2K
10:59 271.31 271.36 271.29 271.33 9.6K
11:00 271.36 271.36 271.21 271.25 11.6K
11:01 271.23 271.33 271.23 271.26 11.9K
11:02 271.40 271.40 271.30 271.30 13.9K
11:03 271.32 271.32 271.17 271.22 12.7K
11:04 271.24 271.35 271.24 271.32 8.3K
11:05 271.35 271.37 271.30 271.34 13.1K
11:06 271.38 271.38 271.19 271.25 12.8K
11:07 271.26 271.26 271.06 271.16 15.6K
11:08 271.22 271.24 271.07 271.10 21.0K
11:09 271.12 271.27 271.12 271.25 26.1K
11:10 271.23 271.23 271.12 271.12 33.5K
11:11 271.19 271.28 271.19 271.27 16.0K
11:12 271.27 271.39 271.27 271.37 6.6K
11:13 271.38 271.47 271.35 271.42 11.0K
11:14 271.43 271.45 271.38 271.38 6.6K
11:15 271.45 271.46 271.40 271.40 9.2K
11:16 271.37 271.41 271.28 271.34 10.3K
11:17 271.38 271.49 271.38 271.46 4.7K
11:18 271.47 271.57 271.47 271.56 7.7K
11:19 271.59 271.61 271.54 271.54 9.8K
11:20 271.63 271.63 271.45 271.46 15.3K
11:21 271.50 271.55 271.50 271.55 4.1K
11:22 271.53 271.59 271.52 271.59 8.8K
11:23 271.56 271.56 271.51 271.51 6.4K
11:24 271.57 271.64 271.57 271.64 7.2K
11:25 271.62 271.67 271.62 271.67 6.6K
11:26 271.66 271.73 271.65 271.65 12.5K
11:27 271.67 271.70 271.66 271.66 10.4K
11:28 271.69 271.71 271.66 271.68 4.6K
11:29 271.69 271.76 271.67 271.69 13.6K
11:30 271.66 271.66 271.60 271.60 5.7K
11:31 271.62 271.62 271.52 271.54 10.6K
11:32 271.45 271.53 271.45 271.50 16.5K
11:33 271.50 271.60 271.50 271.53 9.4K
11:34 271.56 271.65 271.56 271.61 9.2K
11:35 271.57 271.59 271.57 271.58 2.4K
11:36 271.66 271.66 271.64 271.66 6.3K
11:37 271.72 271.74 271.68 271.68 10.2K
11:38 271.63 271.63 271.50 271.50 8.7K
11:39 271.51 271.57 271.51 271.55 15.0K
11:40 271.55 271.55 271.53 271.54 8.6K
11:41 271.49 271.49 271.39 271.40 11.3K
11:42 271.44 271.44 271.31 271.32 18.0K
11:43 271.37 271.44 271.37 271.44 5.9K
11:44 271.45 271.58 271.45 271.58 6.7K
11:45 271.60 271.61 271.56 271.61 8.0K
11:46 271.64 271.64 271.59 271.59 8.5K
11:47 271.55 271.63 271.51 271.60 13.4K
11:48 271.59 271.59 271.49 271.49 5.4K
11:49 271.44 271.44 271.37 271.39 5.1K
11:50 271.46 271.46 271.33 271.33 18.2K
11:51 271.31 271.31 271.13 271.19 22.9K
11:52 271.17 271.27 271.10 271.25 16.7K
11:53 271.24 271.24 271.17 271.17 7.4K
11:54 271.20 271.32 271.19 271.31 9.5K
11:55 271.27 271.27 271.27 271.27 1.9K
11:56 271.27 271.27 271.16 271.16 6.7K
11:57 271.15 271.25 271.15 271.24 4.3K
11:58 271.22 271.30 271.20 271.30 3.9K
11:59 271.33 271.33 271.22 271.22 7.7K
12:00 271.23 271.29 271.23 271.29 6.9K
12:01 271.29 271.34 271.27 271.27 10.0K
12:02 271.22 271.27 271.19 271.19 9.6K
12:03 271.19 271.19 271.13 271.13 3.6K
12:04 271.16 271.16 271.15 271.16 4.1K
12:05 271.14 271.24 271.12 271.12 7.5K
12:06 271.10 271.17 271.10 271.16 11.7K
12:07 271.16 271.16 271.06 271.06 8.4K
12:08 271.12 271.12 270.98 270.98 15.6K
12:09 270.96 270.96 270.86 270.88 10.9K
12:10 270.85 270.85 270.68 270.68 11.4K
12:11 270.74 270.93 270.74 270.91 12.5K
12:12 270.89 270.89 270.73 270.73 9.4K
12:13 270.80 270.85 270.80 270.83 7.4K
12:14 270.85 270.99 270.85 270.99 9.0K
12:15 270.96 271.00 270.94 270.98 5.5K
12:16 271.02 271.02 270.90 270.90 7.2K
12:17 271.01 271.04 270.96 271.04 10.6K
12:18 270.99 271.01 270.95 270.95 7.0K
12:19 271.03 271.18 271.02 271.18 17.4K
12:20 271.19 271.21 271.15 271.21 7.9K
12:21 271.22 271.26 271.20 271.26 7.0K
12:22 271.25 271.25 271.19 271.19 6.6K
12:23 271.18 271.18 271.09 271.09 5.7K
12:24 271.09 271.13 271.07 271.07 6.8K
12:25 271.08 271.10 271.08 271.09 6.5K
12:26 271.01 271.06 271.01 271.04 5.3K
12:27 271.08 271.12 271.08 271.12 6.5K
12:28 271.12 271.20 271.09 271.09 24.4K
12:29 271.03 271.05 270.98 271.01 14.3K
12:30 271.05 271.14 271.05 271.08 12.2K
12:31 271.06 271.12 271.06 271.12 6.0K
12:32 271.08 271.12 271.03 271.03 12.0K
12:33 271.07 271.15 271.06 271.15 10.3K
12:34 271.16 271.19 271.16 271.17 4.0K
12:35 270.81 271.09 270.81 270.99 31.0K
12:36 271.04 271.04 271.00 271.00 10.3K
12:37 271.04 271.14 271.04 271.14 9.1K
12:38 271.25 271.40 271.25 271.40 20.9K
12:39 271.35 271.35 271.19 271.19 8.9K
12:40 271.19 271.21 271.13 271.13 11.2K
12:41 271.17 271.27 271.17 271.26 15.4K
12:42 271.27 271.27 271.17 271.25 10.2K
12:43 271.27 271.27 271.22 271.22 10.3K
12:44 271.08 271.10 271.07 271.07 4.0K
12:45 271.07 271.17 271.06 271.16 7.7K
12:46 271.15 271.16 271.15 271.15 6.1K
12:47 271.22 271.22 271.22 271.22 2.9K
12:48 271.24 271.24 271.17 271.17 9.0K
12:49 271.18 271.30 271.18 271.30 15.1K
12:50 271.35 271.35 271.29 271.30 6.9K
12:51 271.29 271.35 271.29 271.33 9.6K
12:52 271.20 271.23 271.18 271.18 4.2K
12:53 271.19 271.27 271.11 271.11 10.2K
12:54 271.15 271.15 271.09 271.11 4.5K
12:55 271.09 271.10 270.90 270.90 10.7K
12:56 270.83 270.85 270.78 270.82 12.5K
12:57 270.83 270.97 270.83 270.97 7.9K
12:58 271.02 271.05 270.90 270.90 8.0K
12:59 270.94 271.00 270.94 270.96 4.4K
13:00 270.95 271.03 270.87 270.92 5.2K
13:01 270.91 270.94 270.91 270.94 1.3K
13:02 270.91 271.02 270.87 271.02 5.6K
13:03 270.94 271.04 270.86 270.86 6.6K
13:04 270.78 270.86 270.78 270.86 3.5K
13:05 270.92 271.03 270.92 270.97 8.3K
13:06 270.97 271.05 270.97 271.03 12.5K
13:07 270.94 270.98 270.86 270.86 11.0K
13:08 270.91 270.91 270.81 270.82 3.2K
13:09 270.84 270.93 270.84 270.91 9.8K
13:10 270.89 270.99 270.89 270.99 7.0K
13:11 271.00 271.00 270.95 270.96 7.6K
13:12 270.96 271.07 270.96 271.07 9.6K
13:13 271.07 271.07 270.97 270.99 8.8K
13:14 270.98 270.98 270.93 270.93 7.5K
13:15 270.87 270.88 270.84 270.88 4.0K
13:16 270.88 270.88 270.81 270.81 4.6K
13:17 270.83 270.86 270.83 270.83 9.6K
13:18 270.80 270.80 270.66 270.66 8.1K
13:19 270.68 270.71 270.55 270.55 10.3K
13:20 270.56 270.58 270.45 270.45 31.3K
13:21 270.51 270.59 270.46 270.46 34.2K
13:22 270.51 270.60 270.51 270.60 21.7K
13:23 270.60 270.64 270.57 270.60 14.9K
13:24 270.66 270.67 270.52 270.56 18.1K
13:25 270.50 270.56 270.31 270.31 21.0K
13:26 270.31 270.40 270.23 270.27 15.1K
13:27 270.28 270.28 270.11 270.11 26.8K
13:28 270.07 270.12 269.97 269.97 18.5K
13:29 270.01 270.06 269.98 269.98 13.2K
13:30 269.94 269.94 269.82 269.89 16.1K
13:31 269.96 269.96 269.84 269.84 16.3K
13:32 269.85 270.03 269.84 270.03 23.3K
13:33 270.02 270.10 269.93 269.93 8.8K
13:34 269.96 269.96 269.83 269.83 6.6K
13:35 269.82 269.84 269.52 269.52 24.0K
13:36 269.49 269.49 269.07 269.07 34.9K
13:37 269.08 269.26 269.08 269.18 24.3K
13:38 269.25 269.32 269.15 269.15 27.2K
13:39 269.18 269.23 268.80 268.81 38.8K
13:40 268.80 268.90 268.57 268.57 44.0K
13:41 268.53 268.56 268.11 268.11 26.6K
13:42 268.20 268.72 268.20 268.49 25.8K
13:43 268.42 268.59 268.14 268.59 34.2K
13:44 268.55 268.55 268.11 268.19 18.2K
13:45 268.27 268.38 268.05 268.19 14.2K
13:46 268.07 268.29 267.94 267.94 16.7K
13:47 268.00 268.47 267.98 268.47 20.1K
13:48 268.46 268.81 268.46 268.81 16.5K
13:49 268.81 269.00 268.81 268.98 9.8K
13:50 268.95 268.95 268.71 268.90 19.0K
13:51 268.96 268.96 268.71 268.81 4.2K
13:52 268.87 268.90 268.59 268.61 9.3K
13:53 268.74 268.80 268.66 268.67 9.6K
13:54 268.85 268.85 268.69 268.73 15.1K
13:55 268.77 268.99 268.70 268.85 14.6K
13:56 268.96 268.96 268.72 268.76 11.8K
13:57 268.85 268.99 268.84 268.99 10.1K
13:58 268.96 269.05 268.96 269.05 3.4K
13:59 269.04 269.11 269.01 269.11 8.1K
14:00 268.99 269.06 268.87 269.06 14.8K
14:01 269.03 269.13 268.90 269.13 17.5K
14:02 269.26 269.35 269.23 269.27 9.8K
14:03 269.07 269.07 268.92 268.94 15.8K
14:04 268.84 269.03 268.83 268.96 10.6K
14:05 268.91 269.02 268.83 268.84 12.3K
14:06 268.87 269.05 268.85 268.93 12.8K
14:07 268.99 269.03 268.94 268.94 9.0K
14:08 268.92 269.01 268.88 268.98 12.7K
14:09 268.99 269.04 268.94 268.94 10.3K
14:10 268.89 269.02 268.81 268.81 18.4K
14:11 268.86 268.92 268.70 268.70 16.5K
14:12 268.73 268.82 268.68 268.68 6.9K
14:13 268.70 268.79 268.70 268.79 5.3K
14:14 268.74 268.83 268.72 268.75 12.6K
14:15 268.74 268.80 268.70 268.70 19.9K
14:16 268.73 268.76 268.56 268.56 18.2K
14:17 268.60 268.60 268.50 268.50 16.5K
14:18 268.52 268.52 268.39 268.39 11.0K
14:19 268.44 268.46 268.36 268.38 10.0K
14:20 268.46 268.59 268.43 268.59 19.2K
14:21 268.44 268.44 268.34 268.38 12.0K
14:22 268.35 268.46 268.25 268.42 13.3K
14:23 268.43 268.43 268.36 268.38 15.4K
14:24 268.35 268.38 268.32 268.35 5.9K
14:25 268.42 268.68 268.42 268.68 9.9K
14:26 268.79 268.98 268.79 268.96 13.1K
14:27 268.95 269.02 268.86 268.95 8.7K
14:28 268.92 268.98 268.74 268.81 12.3K
14:29 268.82 268.83 268.74 268.76 9.0K
14:30 268.74 268.86 268.73 268.86 12.0K
14:31 268.88 269.03 268.88 269.03 12.1K
14:32 268.93 269.05 268.93 268.98 11.9K
14:33 269.03 269.03 268.96 268.96 8.8K
14:34 269.01 269.06 269.00 269.04 7.0K
14:35 269.05 269.09 269.04 269.07 6.4K
14:36 269.14 269.17 269.14 269.17 7.7K
14:37 269.09 269.09 268.98 269.00 14.5K
14:38 268.96 269.03 268.96 268.97 8.5K
14:39 268.96 268.96 268.72 268.74 12.7K
14:40 268.84 268.84 268.74 268.77 7.1K
14:41 268.75 268.82 268.69 268.73 9.9K
14:42 268.78 268.81 268.73 268.76 9.9K
14:43 268.84 268.86 268.72 268.84 7.5K
14:44 268.80 268.84 268.76 268.79 8.9K
14:45 268.79 268.86 268.78 268.85 9.5K
14:46 268.85 268.97 268.84 268.97 7.0K
14:47 268.91 269.00 268.91 269.00 5.8K
14:48 268.98 268.98 268.89 268.89 12.7K
14:49 268.88 268.88 268.82 268.83 10.5K
14:50 268.90 268.95 268.86 268.87 8.9K
14:51 268.86 268.94 268.86 268.94 10.2K
14:52 268.82 268.87 268.79 268.87 6.7K
14:53 268.80 268.80 268.78 268.78 7.8K
14:54 268.84 268.90 268.84 268.86 8.2K
14:55 268.88 268.98 268.76 268.98 60.4K
14:56 268.94 268.96 268.84 268.96 10.6K
14:57 268.97 269.00 268.91 268.96 16.5K
14:58 268.99 269.00 268.97 268.97 12.7K
14:59 268.89 268.91 268.79 268.88 9.2K
15:00 268.86 269.04 268.86 269.01 18.7K
15:01 269.05 269.28 269.05 269.23 15.5K
15:02 269.28 269.30 269.21 269.21 9.1K
15:03 269.16 269.17 269.14 269.14 7.6K
15:04 269.10 269.15 268.98 268.98 12.0K
15:05 268.99 269.06 268.91 268.91 9.3K
15:06 268.89 268.97 268.86 268.94 10.6K
15:07 268.95 268.95 268.88 268.88 7.7K
15:08 268.89 268.89 268.73 268.73 11.0K
15:09 268.76 268.82 268.76 268.81 10.9K
15:10 268.83 268.91 268.83 268.90 9.8K
15:11 268.96 268.97 268.91 268.97 15.0K
15:12 269.03 269.05 268.99 268.99 7.5K
15:13 269.00 269.04 268.98 269.04 8.9K
15:14 269.03 269.03 268.86 268.86 9.2K
15:15 268.87 268.95 268.84 268.84 13.1K
15:16 268.87 269.09 268.87 269.05 19.0K
15:17 269.07 269.13 269.07 269.12 9.7K
15:18 269.09 269.24 269.09 269.24 11.6K
15:19 269.21 269.26 269.21 269.25 13.6K
15:20 269.23 269.24 269.13 269.13 12.2K
15:21 269.15 269.15 269.03 269.04 18.4K
15:22 269.00 269.06 269.00 269.04 9.6K
15:23 269.02 269.07 269.01 269.07 12.5K
15:24 269.07 269.10 269.05 269.05 11.3K
15:25 269.05 269.05 268.94 269.03 14.9K
15:26 269.00 269.00 268.93 268.93 9.5K
15:27 268.92 268.92 268.77 268.80 11.1K
15:28 268.72 268.80 268.70 268.80 13.0K
15:29 268.80 268.87 268.80 268.85 14.3K
15:30 268.85 268.96 268.83 268.93 40.5K
15:31 268.89 268.89 268.78 268.87 18.8K
15:32 268.87 268.96 268.87 268.96 14.1K
15:33 268.95 269.00 268.94 268.96 21.5K
15:34 268.96 268.96 268.80 268.80 18.1K
15:35 268.87 268.88 268.77 268.88 12.1K
15:36 268.96 269.14 268.96 269.14 12.7K
15:37 269.12 269.12 268.98 268.98 14.1K
15:38 268.97 268.98 268.94 268.96 15.6K
15:39 268.98 269.03 268.97 269.01 13.4K
15:40 269.07 269.07 268.95 268.98 18.1K
15:41 269.00 269.09 269.00 269.08 16.8K
15:42 269.05 269.20 269.04 269.19 17.2K
15:43 269.20 269.20 269.14 269.20 21.0K
15:44 269.23 269.30 269.22 269.23 13.9K
15:45 269.25 269.43 269.25 269.43 21.5K
15:46 269.42 269.46 269.40 269.40 17.9K
15:47 269.39 269.39 269.27 269.29 24.0K
15:48 269.31 269.42 269.31 269.42 17.1K
15:49 269.41 269.48 269.38 269.46 19.6K
15:50 269.49 269.52 269.46 269.48 39.0K
15:51 269.52 269.64 269.52 269.63 45.5K
15:52 269.64 269.76 269.52 269.58 27.3K
15:53 269.55 269.78 269.54 269.67 61.3K
15:54 269.65 269.89 269.65 269.84 48.5K
15:55 269.64 269.64 269.44 269.47 67.0K
15:56 269.48 269.49 269.31 269.36 40.2K
15:57 269.38 269.40 269.24 269.32 58.9K
15:58 269.38 269.39 269.34 269.37 63.5K
15:59 269.44 269.52 269.38 269.51 598.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available