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
09:30 264.38 264.42 263.86 264.25 184.2K
09:31 264.08 265.01 264.08 264.92 88.2K
09:32 264.92 264.92 264.31 264.61 60.8K
09:33 264.65 264.65 264.36 264.36 54.4K
09:34 264.39 264.40 263.85 263.95 51.7K
09:35 263.99 264.20 263.87 264.00 53.9K
09:36 263.91 263.94 263.58 263.63 66.3K
09:37 263.68 263.71 263.28 263.39 54.8K
09:38 263.48 263.69 263.40 263.52 39.5K
09:39 263.45 263.64 263.25 263.32 33.8K
09:40 263.36 263.36 263.14 263.17 34.0K
09:41 263.12 263.12 262.63 262.63 64.0K
09:42 262.53 262.67 262.26 262.44 74.9K
09:43 262.45 262.62 261.93 261.93 77.8K
09:44 261.84 262.21 261.82 261.93 72.3K
09:45 261.95 262.67 261.95 262.48 107.1K
09:46 262.50 262.75 262.26 262.75 95.7K
09:47 262.81 263.11 262.62 262.99 101.3K
09:48 262.93 263.29 262.88 263.29 67.0K
09:49 263.35 263.35 262.85 262.85 47.5K
09:50 262.93 263.61 262.93 263.34 66.9K
09:51 263.42 263.59 262.98 262.98 102.1K
09:52 262.94 263.07 262.48 262.48 71.1K
09:53 262.61 262.89 262.61 262.71 74.5K
09:54 262.75 263.08 262.75 263.08 49.8K
09:55 263.11 263.24 262.83 263.00 59.7K
09:56 263.09 263.28 263.05 263.19 50.4K
09:57 263.07 263.08 262.81 262.99 46.8K
09:58 262.96 262.96 262.78 262.85 49.8K
09:59 262.91 263.12 262.91 263.11 24.3K
10:00 263.47 263.47 263.04 263.13 43.2K
10:01 263.15 263.77 263.15 263.77 55.8K
10:02 263.81 263.94 263.74 263.79 49.3K
10:03 263.85 264.26 263.80 264.26 38.1K
10:04 264.24 264.51 264.24 264.51 56.9K
10:05 264.53 264.97 264.53 264.95 47.5K
10:06 264.99 265.23 264.98 265.15 55.7K
10:07 265.28 265.42 265.20 265.24 65.6K
10:08 265.20 265.44 265.18 265.37 49.7K
10:09 265.58 265.69 265.53 265.58 42.8K
10:10 265.66 265.84 265.38 265.82 62.2K
10:11 265.87 265.94 265.79 265.82 55.8K
10:12 265.82 265.87 265.62 265.72 37.3K
10:13 265.74 265.89 265.59 265.70 40.3K
10:14 265.75 265.86 265.69 265.85 27.9K
10:15 265.97 266.35 265.93 266.35 53.6K
10:16 266.36 266.48 266.31 266.38 46.0K
10:17 266.33 266.59 266.33 266.38 157.9K
10:18 266.37 266.37 265.97 266.03 75.5K
10:19 266.06 266.29 266.06 266.21 54.1K
10:20 266.16 266.20 266.09 266.16 77.6K
10:21 266.21 266.43 266.06 266.41 33.7K
10:22 266.36 266.36 266.16 266.19 36.1K
10:23 266.27 266.34 266.22 266.25 41.0K
10:24 266.31 266.66 266.20 266.55 40.2K
10:25 266.52 266.55 266.38 266.50 72.1K
10:26 266.50 266.58 266.27 266.27 36.6K
10:27 266.27 266.40 266.26 266.26 46.7K
10:28 266.27 266.31 265.89 265.97 62.2K
10:29 266.03 266.27 265.99 266.17 28.3K
10:30 266.15 266.18 265.93 266.14 48.6K
10:31 266.05 266.09 265.94 265.97 31.8K
10:32 266.01 266.40 266.01 266.17 37.0K
10:33 266.20 266.20 266.06 266.12 25.6K
10:34 266.18 266.27 266.11 266.18 16.7K
10:35 266.23 266.37 266.16 266.19 14.8K
10:36 266.17 266.19 266.09 266.09 40.4K
10:37 266.00 266.19 265.95 266.19 28.7K
10:38 266.19 266.33 266.17 266.31 36.7K
10:39 266.32 266.43 266.18 266.38 22.2K
10:40 266.35 266.35 266.01 266.01 28.4K
10:41 266.10 266.15 266.02 266.12 26.0K
10:42 266.13 266.35 266.13 266.31 24.7K
10:43 266.32 266.39 266.25 266.28 31.6K
10:44 266.26 266.41 266.24 266.37 25.1K
10:45 266.28 266.36 266.17 266.17 25.3K
10:46 266.20 266.25 266.14 266.17 19.2K
10:47 266.19 266.45 266.11 266.45 24.5K
10:48 266.50 266.72 266.50 266.66 43.7K
10:49 266.61 266.78 266.61 266.78 32.1K
10:50 266.71 266.71 266.39 266.46 29.6K
10:51 266.54 266.59 266.41 266.41 33.5K
10:52 266.48 266.57 266.36 266.52 40.1K
10:53 266.52 266.56 266.31 266.37 29.0K
10:54 266.36 266.51 266.36 266.51 26.7K
10:55 266.56 266.84 266.56 266.84 24.6K
10:56 266.86 266.88 266.81 266.83 18.5K
10:57 266.83 266.84 266.66 266.67 22.6K
10:58 266.72 266.72 266.50 266.59 17.1K
10:59 266.52 266.52 266.28 266.34 16.4K
11:00 266.32 266.43 266.26 266.28 26.7K
11:01 266.33 266.45 266.33 266.42 19.3K
11:02 266.48 266.49 266.26 266.26 25.9K
11:03 266.34 266.40 266.26 266.27 19.3K
11:04 266.22 266.34 266.20 266.29 20.9K
11:05 266.34 266.44 266.32 266.44 25.6K
11:06 266.43 266.48 266.27 266.27 31.8K
11:07 266.30 266.30 265.99 266.04 30.6K
11:08 266.02 266.08 265.96 266.00 21.4K
11:09 265.96 266.25 265.96 266.25 29.7K
11:10 266.26 266.41 266.17 266.40 22.2K
11:11 266.51 266.93 266.49 266.93 37.3K
11:12 266.84 266.98 266.80 266.96 23.3K
11:13 266.93 267.18 266.90 267.18 32.3K
11:14 267.20 267.20 267.05 267.13 28.6K
11:15 267.09 267.10 266.85 266.85 25.0K
11:16 266.91 266.91 266.74 266.74 19.9K
11:17 266.72 266.91 266.72 266.84 31.5K
11:18 266.84 266.84 266.65 266.69 36.9K
11:19 266.72 266.72 266.65 266.67 15.6K
11:20 266.71 266.72 266.54 266.54 24.8K
11:21 266.56 266.65 266.44 266.52 32.7K
11:22 266.56 266.60 266.38 266.44 26.0K
11:23 266.49 266.53 266.38 266.43 21.8K
11:24 266.43 266.53 266.37 266.37 22.4K
11:25 266.37 266.37 266.20 266.23 23.7K
11:26 266.27 266.27 266.04 266.04 24.6K
11:27 266.03 266.05 265.81 265.89 22.5K
11:28 265.95 265.98 265.86 265.91 14.0K
11:29 265.91 265.95 265.86 265.92 22.7K
11:30 265.91 266.36 265.91 266.29 24.7K
11:31 266.23 266.36 266.15 266.33 23.2K
11:32 266.42 266.68 266.40 266.64 26.9K
11:33 266.65 266.87 266.64 266.86 25.8K
11:34 266.88 267.29 266.88 267.27 29.1K
11:35 267.28 267.47 267.27 267.41 42.6K
11:36 267.38 267.49 267.26 267.35 31.3K
11:37 267.37 267.53 267.37 267.48 19.0K
11:38 267.53 267.67 267.53 267.64 17.6K
11:39 267.65 267.97 267.64 267.95 29.8K
11:40 267.97 268.23 267.93 268.23 25.5K
11:41 268.19 268.35 268.17 268.26 34.0K
11:42 268.25 268.41 268.25 268.39 41.2K
11:43 268.40 268.50 268.26 268.46 33.1K
11:44 268.52 268.52 268.39 268.49 34.1K
11:45 268.47 268.63 268.47 268.63 26.3K
11:46 268.67 268.74 268.64 268.70 26.9K
11:47 268.68 268.74 268.61 268.71 50.9K
11:48 268.75 268.80 268.75 268.77 19.5K
11:49 268.82 268.91 268.80 268.85 40.0K
11:50 268.87 268.87 268.54 268.57 45.1K
11:51 268.66 268.67 268.48 268.65 38.0K
11:52 268.69 268.77 268.52 268.56 30.3K
11:53 268.58 268.58 268.42 268.42 23.2K
11:54 268.60 268.67 268.55 268.62 15.8K
11:55 268.65 268.77 268.62 268.74 14.0K
11:56 268.73 268.73 268.60 268.66 18.2K
11:57 268.70 268.70 268.52 268.61 18.3K
11:58 268.63 268.80 268.63 268.71 27.2K
11:59 268.65 268.74 268.62 268.67 17.6K
12:00 268.56 268.81 268.54 268.79 30.9K
12:01 268.71 268.80 268.70 268.80 28.3K
12:02 268.75 268.82 268.74 268.77 13.7K
12:03 268.72 268.72 268.30 268.32 25.9K
12:04 268.36 268.47 268.29 268.30 17.2K
12:05 268.29 268.38 268.24 268.25 28.0K
12:06 268.30 268.55 268.30 268.44 21.9K
12:07 268.42 268.47 268.27 268.27 19.4K
12:08 268.29 268.40 268.26 268.26 16.3K
12:09 268.32 268.33 268.27 268.27 17.9K
12:10 268.31 268.34 268.06 268.10 21.7K
12:11 268.11 268.26 268.11 268.17 17.1K
12:12 268.15 268.30 268.15 268.30 20.4K
12:13 268.31 268.31 268.05 268.05 19.2K
12:14 268.06 268.06 267.99 267.99 19.5K
12:15 268.03 268.17 267.98 268.17 17.2K
12:16 268.14 268.31 268.14 268.24 24.4K
12:17 268.26 268.35 268.19 268.20 33.3K
12:18 268.27 268.35 268.12 268.16 16.0K
12:19 268.16 268.28 268.15 268.15 16.9K
12:20 268.16 268.40 268.15 268.40 21.6K
12:21 268.39 268.40 268.16 268.18 16.1K
12:22 268.15 268.18 267.82 267.82 49.6K
12:23 267.87 267.91 267.79 267.79 20.7K
12:24 267.81 267.86 267.70 267.86 16.5K
12:25 267.97 268.09 267.91 268.01 17.9K
12:26 268.00 268.01 267.78 267.78 15.2K
12:27 267.82 267.86 267.73 267.74 17.3K
12:28 267.80 267.81 267.74 267.77 18.5K
12:29 267.77 267.80 267.64 267.64 21.9K
12:30 267.60 268.06 267.60 268.06 10.0K
12:31 268.02 268.25 268.02 268.17 14.0K
12:32 268.20 268.36 268.16 268.36 25.9K
12:33 268.41 268.41 268.29 268.34 18.1K
12:34 268.37 268.50 268.34 268.50 16.2K
12:35 268.48 268.51 268.44 268.45 12.0K
12:36 268.42 268.43 268.32 268.33 15.3K
12:37 268.36 268.36 268.15 268.23 15.3K
12:38 268.26 268.26 268.15 268.18 9.5K
12:39 268.14 268.21 268.03 268.04 12.0K
12:40 267.97 268.01 267.57 267.57 41.6K
12:41 267.68 267.88 267.68 267.80 20.2K
12:42 267.88 268.14 267.88 268.14 12.9K
12:43 268.09 268.10 267.99 268.03 13.7K
12:44 268.10 268.13 268.00 268.00 18.2K
12:45 267.97 268.21 267.94 268.21 21.4K
12:46 268.22 268.37 268.22 268.37 21.8K
12:47 268.37 268.37 268.18 268.21 9.6K
12:48 268.29 268.40 268.29 268.36 13.8K
12:49 268.39 268.40 268.25 268.25 18.0K
12:50 268.30 268.37 268.24 268.31 17.9K
12:51 268.29 268.31 268.21 268.22 15.9K
12:52 268.25 268.35 268.23 268.29 18.0K
12:53 268.25 268.30 268.15 268.15 11.3K
12:54 268.13 268.17 268.02 268.09 19.0K
12:55 268.16 268.20 268.11 268.20 7.4K
12:56 268.18 268.18 268.07 268.14 16.7K
12:57 268.10 268.13 268.01 268.01 7.6K
12:58 268.01 268.11 268.01 268.08 16.6K
12:59 268.07 268.17 268.07 268.12 14.4K
13:00 268.08 268.20 268.02 268.20 10.2K
13:01 268.19 268.19 268.09 268.14 4.2K
13:02 268.25 268.26 268.20 268.22 11.8K
13:03 268.14 268.20 268.07 268.09 11.9K
13:04 268.09 268.11 268.00 268.00 7.7K
13:05 267.97 268.08 267.96 268.08 22.1K
13:06 268.13 268.24 268.13 268.24 4.3K
13:07 268.29 268.29 268.13 268.21 9.6K
13:08 268.20 268.32 268.18 268.18 15.7K
13:09 268.20 268.25 268.14 268.17 19.0K
13:10 268.19 268.25 268.11 268.20 13.8K
13:11 268.19 268.20 268.06 268.06 10.1K
13:12 268.09 268.32 268.09 268.31 16.1K
13:13 268.28 268.36 268.28 268.34 11.3K
13:14 268.39 268.39 268.10 268.18 70.8K
13:15 268.12 268.12 267.80 267.99 28.7K
13:16 267.98 268.01 267.87 268.00 15.2K
13:17 268.03 268.17 268.03 268.11 10.2K
13:18 268.09 268.09 267.81 267.81 15.1K
13:19 267.82 267.85 267.72 267.78 12.0K
13:20 267.77 267.77 267.46 267.46 30.7K
13:21 267.42 267.42 267.14 267.16 28.4K
13:22 267.16 267.16 267.03 267.07 39.7K
13:23 267.13 267.20 266.94 267.00 28.7K
13:24 266.97 267.07 266.92 266.92 29.9K
13:25 266.95 267.36 266.95 267.25 42.4K
13:26 267.16 267.57 267.16 267.57 23.5K
13:27 267.49 267.61 267.48 267.54 18.3K
13:28 267.50 267.62 267.50 267.50 26.0K
13:29 267.55 267.58 267.48 267.54 8.5K
13:30 267.51 267.75 267.51 267.61 26.2K
13:31 267.59 267.59 267.36 267.36 26.5K
13:32 267.35 267.37 267.15 267.17 17.6K
13:33 267.13 267.20 267.13 267.17 12.1K
13:34 267.18 267.22 267.12 267.20 11.8K
13:35 267.19 267.27 267.13 267.19 19.8K
13:36 267.17 267.17 266.84 266.95 22.7K
13:37 266.91 267.03 266.85 266.93 13.4K
13:38 266.98 267.21 266.98 267.21 12.8K
13:39 267.20 267.21 267.10 267.10 9.9K
13:40 267.09 267.16 266.99 267.08 19.4K
13:41 267.11 267.11 266.86 266.96 15.9K
13:42 266.93 266.95 266.76 266.76 14.3K
13:43 266.74 266.87 266.67 266.87 20.6K
13:44 266.88 266.98 266.79 266.98 14.5K
13:45 266.91 266.97 266.83 266.83 5.4K
13:46 266.83 266.84 266.75 266.81 19.0K
13:47 266.88 266.88 266.74 266.77 9.8K
13:48 266.79 266.82 266.72 266.82 14.4K
13:49 266.77 266.80 266.54 266.54 15.3K
13:50 266.60 266.88 266.56 266.83 16.7K
13:51 266.86 266.86 266.67 266.76 13.7K
13:52 266.73 266.78 266.65 266.78 18.4K
13:53 266.77 266.90 266.77 266.90 23.0K
13:54 266.86 267.01 266.86 267.01 16.5K
13:55 267.03 267.06 266.83 266.85 27.5K
13:56 266.79 266.84 266.66 266.66 25.0K
13:57 266.58 266.58 266.36 266.36 13.3K
13:58 266.40 266.45 266.23 266.23 14.1K
13:59 266.30 266.30 266.18 266.29 7.8K
14:00 266.25 266.26 265.92 265.93 26.6K
14:01 265.99 266.11 265.76 265.80 25.0K
14:02 265.83 265.86 265.50 265.59 30.3K
14:03 265.61 265.61 265.30 265.30 30.0K
14:04 265.36 265.42 265.07 265.15 16.1K
14:05 265.14 265.49 265.14 265.49 26.5K
14:06 265.52 265.90 265.46 265.88 34.7K
14:07 265.79 265.94 265.69 265.69 27.0K
14:08 265.81 265.81 265.66 265.66 57.1K
14:09 265.71 265.87 265.71 265.78 38.3K
14:10 265.87 266.04 265.86 266.03 48.7K
14:11 266.05 266.37 266.01 266.29 33.5K
14:12 266.36 266.53 266.36 266.48 19.2K
14:13 266.44 266.49 266.30 266.48 32.8K
14:14 266.44 266.57 266.34 266.57 23.3K
14:15 266.55 266.91 266.55 266.88 30.4K
14:16 266.89 267.01 266.87 266.94 32.6K
14:17 266.97 267.16 266.97 267.16 24.8K
14:18 267.25 267.32 267.18 267.29 24.0K
14:19 267.31 267.40 267.28 267.39 22.8K
14:20 267.39 267.40 267.26 267.40 29.3K
14:21 267.46 267.47 267.40 267.44 21.6K
14:22 267.41 267.41 267.23 267.28 29.2K
14:23 267.26 267.38 267.16 267.37 26.5K
14:24 267.42 267.57 267.42 267.46 13.7K
14:25 267.44 267.69 267.42 267.69 26.2K
14:26 267.67 267.73 267.52 267.52 14.3K
14:27 267.46 267.52 267.42 267.48 14.4K
14:28 267.55 267.58 267.46 267.48 16.1K
14:29 267.52 267.60 267.51 267.53 7.3K
14:30 267.50 267.63 267.48 267.57 14.0K
14:31 267.65 267.71 267.62 267.62 17.6K
14:32 267.61 267.70 267.50 267.50 14.6K
14:33 267.48 267.48 267.24 267.29 14.1K
14:34 267.36 267.48 267.36 267.46 13.7K
14:35 267.45 267.52 267.34 267.41 18.1K
14:36 267.45 267.52 267.39 267.43 17.4K
14:37 267.43 267.56 267.43 267.56 14.1K
14:38 267.54 267.69 267.50 267.65 13.8K
14:39 267.65 267.77 267.65 267.77 6.8K
14:40 267.73 268.04 267.73 268.01 25.2K
14:41 268.03 268.17 268.03 268.08 24.1K
14:42 268.08 268.09 267.96 268.02 17.8K
14:43 268.01 268.05 267.89 267.94 30.8K
14:44 267.85 267.92 267.79 267.86 17.8K
14:45 267.88 267.92 267.67 267.70 15.6K
14:46 267.73 267.79 267.51 267.51 36.8K
14:47 267.53 267.63 267.44 267.51 20.1K
14:48 267.55 267.72 267.50 267.70 15.9K
14:49 267.66 267.94 267.61 267.94 16.3K
14:50 267.97 267.99 267.88 267.96 11.6K
14:51 267.98 267.98 267.89 267.95 22.2K
14:52 267.95 267.97 267.90 267.94 18.4K
14:53 267.98 268.05 267.95 267.96 12.7K
14:54 268.09 268.09 268.03 268.04 17.5K
14:55 268.12 268.25 268.11 268.25 23.3K
14:56 268.24 268.27 268.16 268.16 11.2K
14:57 268.04 268.10 267.88 267.88 16.1K
14:58 267.84 268.11 267.84 268.11 16.0K
14:59 268.11 268.11 267.99 267.99 15.7K
15:00 267.90 268.09 267.81 268.08 32.2K
15:01 268.13 268.13 267.88 267.96 32.3K
15:02 267.97 268.01 267.95 267.98 12.3K
15:03 268.02 268.09 267.91 268.09 21.4K
15:04 268.03 268.10 267.92 267.93 16.1K
15:05 267.98 268.12 267.96 268.09 15.6K
15:06 268.12 268.16 268.01 268.04 17.3K
15:07 268.00 268.00 267.91 267.93 22.9K
15:08 267.91 268.03 267.85 267.99 16.1K
15:09 267.97 268.00 267.91 267.92 9.4K
15:10 267.86 267.87 267.79 267.87 6.1K
15:11 267.89 268.04 267.83 268.02 20.5K
15:12 268.03 268.03 267.96 267.98 11.3K
15:13 268.01 268.01 267.76 267.77 19.9K
15:14 267.77 267.77 267.62 267.65 21.8K
15:15 267.65 267.73 267.58 267.73 15.6K
15:16 267.73 267.75 267.59 267.61 10.9K
15:17 267.68 267.68 267.60 267.61 6.8K
15:18 267.62 267.68 267.57 267.57 9.9K
15:19 267.61 267.65 267.58 267.65 16.9K
15:20 267.66 267.83 267.66 267.83 12.7K
15:21 267.75 267.75 267.54 267.58 20.9K
15:22 267.61 267.61 267.52 267.59 12.4K
15:23 267.58 267.58 267.46 267.49 18.6K
15:24 267.48 267.48 267.33 267.34 15.9K
15:25 267.41 267.60 267.40 267.59 14.3K
15:26 267.62 267.62 267.37 267.37 11.9K
15:27 267.39 267.44 267.34 267.39 14.9K
15:28 267.37 267.47 267.34 267.40 10.7K
15:29 267.40 267.52 267.40 267.52 15.8K
15:30 267.53 267.82 267.52 267.79 25.7K
15:31 267.74 267.78 267.68 267.71 27.2K
15:32 267.75 267.75 267.67 267.70 13.5K
15:33 267.65 267.75 267.65 267.67 21.9K
15:34 267.68 267.69 267.64 267.65 14.1K
15:35 267.69 267.71 267.62 267.71 16.3K
15:36 267.70 267.77 267.68 267.69 26.0K
15:37 267.69 267.76 267.69 267.71 17.5K
15:38 267.68 267.74 267.68 267.71 12.2K
15:39 267.78 267.80 267.68 267.80 14.7K
15:40 267.76 267.77 267.67 267.67 19.3K
15:41 267.72 267.75 267.64 267.73 18.5K
15:42 267.74 267.91 267.72 267.91 9.7K
15:43 267.92 267.94 267.86 267.89 16.1K
15:44 267.91 268.02 267.91 268.01 11.6K
15:45 268.03 268.04 267.97 268.03 16.9K
15:46 268.05 268.06 267.89 267.89 24.7K
15:47 267.91 267.96 267.88 267.94 17.2K
15:48 267.94 268.01 267.94 267.97 16.4K
15:49 268.00 268.06 267.97 268.04 16.5K
15:50 268.09 268.31 268.09 268.22 51.7K
15:51 268.28 268.41 268.28 268.33 39.0K
15:52 268.30 268.38 268.28 268.33 32.7K
15:53 268.35 268.45 268.32 268.44 25.9K
15:54 268.46 268.77 268.43 268.58 79.6K
15:55 268.24 268.24 268.02 268.11 98.6K
15:56 268.16 268.17 268.02 268.16 35.1K
15:57 268.19 268.24 268.15 268.23 49.3K
15:58 268.24 268.29 268.18 268.21 55.9K
15:59 268.25 268.43 268.22 268.24 236.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available