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
09:30 268.28 268.28 267.49 267.71 161.1K
09:31 267.73 268.00 267.42 267.67 56.2K
09:32 268.01 268.97 268.01 268.97 58.3K
09:33 268.94 269.02 268.68 268.81 25.3K
09:34 268.94 269.03 268.50 268.50 15.8K
09:35 268.38 268.85 268.38 268.66 34.2K
09:36 268.66 268.80 268.62 268.73 21.2K
09:37 268.92 269.04 268.89 269.04 16.7K
09:38 268.78 268.91 268.60 268.65 25.9K
09:39 268.70 268.84 268.64 268.70 19.5K
09:40 268.68 268.74 268.11 268.11 33.7K
09:41 268.05 268.36 267.85 267.85 32.0K
09:42 267.98 268.29 267.96 268.28 20.2K
09:43 268.35 268.51 268.07 268.07 18.6K
09:44 268.21 268.27 267.92 267.92 22.0K
09:45 267.93 267.93 267.61 267.71 32.6K
09:46 267.84 268.10 267.68 268.08 28.2K
09:47 268.13 268.45 268.13 268.38 27.5K
09:48 268.51 268.54 268.32 268.36 32.3K
09:49 268.57 268.82 268.57 268.68 31.9K
09:50 268.73 268.90 268.51 268.51 65.2K
09:51 268.38 268.59 268.26 268.32 36.0K
09:52 268.37 268.37 268.22 268.22 19.3K
09:53 268.26 268.68 268.26 268.68 16.9K
09:54 268.66 268.77 268.57 268.57 15.5K
09:55 268.54 268.54 268.37 268.40 23.9K
09:56 268.41 268.45 268.37 268.44 16.0K
09:57 268.64 268.80 268.59 268.74 16.3K
09:58 268.72 268.73 268.53 268.53 8.4K
09:59 268.60 268.67 268.59 268.59 4.4K
10:00 268.60 268.89 268.60 268.75 12.9K
10:01 268.82 268.96 268.82 268.87 9.4K
10:02 268.81 268.81 268.51 268.51 10.0K
10:03 268.56 268.56 268.18 268.24 21.7K
10:04 268.09 268.09 267.79 267.94 23.4K
10:05 267.98 268.02 267.79 267.87 31.1K
10:06 267.86 267.86 267.48 267.48 32.7K
10:07 267.39 267.39 267.11 267.27 33.8K
10:08 267.12 267.47 267.12 267.41 23.5K
10:09 267.22 267.50 267.22 267.32 38.6K
10:10 267.52 267.62 267.19 267.19 35.3K
10:11 267.21 267.21 267.09 267.09 20.5K
10:12 267.16 267.53 267.16 267.45 24.7K
10:13 267.43 267.43 267.02 267.04 37.3K
10:14 267.16 267.39 267.16 267.21 53.6K
10:15 267.09 267.09 266.86 266.95 40.1K
10:16 267.07 267.21 267.07 267.16 36.4K
10:17 267.13 267.39 267.13 267.30 20.1K
10:18 267.44 267.44 266.99 266.99 21.8K
10:19 267.10 267.32 267.10 267.24 20.3K
10:20 267.31 267.31 267.21 267.22 29.8K
10:21 267.09 267.09 266.97 267.02 14.7K
10:22 267.03 267.03 266.85 266.87 33.8K
10:23 266.83 267.11 266.83 267.01 25.7K
10:24 267.02 267.02 266.62 266.78 38.2K
10:25 266.80 266.80 266.35 266.42 35.3K
10:26 266.44 266.44 265.98 265.98 30.1K
10:27 266.01 266.01 265.78 265.86 24.3K
10:28 265.84 266.07 265.74 266.06 40.5K
10:29 266.19 266.58 266.19 266.58 23.7K
10:30 266.37 266.60 266.30 266.45 53.4K
10:31 266.42 266.56 266.30 266.56 42.4K
10:32 266.58 266.64 266.32 266.44 34.6K
10:33 266.58 266.58 266.24 266.24 46.4K
10:34 266.24 266.31 266.14 266.15 23.2K
10:35 266.10 266.17 265.96 266.11 46.6K
10:36 266.19 266.41 266.19 266.32 62.5K
10:37 266.31 266.47 266.24 266.47 31.2K
10:38 266.42 266.86 266.38 266.86 32.5K
10:39 266.87 266.92 266.84 266.86 28.4K
10:40 266.80 266.96 266.67 266.95 44.7K
10:41 266.88 266.91 266.79 266.87 32.7K
10:42 266.93 267.06 266.76 267.03 41.4K
10:43 267.02 267.11 266.87 267.11 37.2K
10:44 267.03 267.16 267.03 267.05 21.0K
10:45 267.08 267.15 266.71 266.71 36.3K
10:46 266.74 266.93 266.74 266.93 32.4K
10:47 266.90 266.90 266.73 266.73 23.4K
10:48 266.76 266.80 266.62 266.77 18.8K
10:49 266.82 266.82 266.56 266.56 25.2K
10:50 266.33 266.34 266.18 266.30 35.4K
10:51 266.22 266.75 266.22 266.75 36.2K
10:52 266.66 266.66 266.52 266.59 15.0K
10:53 266.64 266.74 266.61 266.72 19.6K
10:54 266.65 266.72 266.61 266.61 18.8K
10:55 266.59 266.81 266.59 266.81 31.8K
10:56 266.77 266.77 266.52 266.56 22.0K
10:57 266.69 266.74 266.61 266.68 18.2K
10:58 266.74 266.74 266.64 266.64 10.7K
10:59 266.58 266.58 266.25 266.25 23.1K
11:00 266.40 266.51 266.40 266.47 13.5K
11:01 266.41 266.42 266.23 266.24 14.7K
11:02 266.30 266.35 266.25 266.28 24.3K
11:03 266.27 266.52 266.24 266.52 16.8K
11:04 266.49 266.63 266.49 266.55 28.2K
11:05 266.61 266.68 266.45 266.45 19.8K
11:06 266.42 266.71 266.42 266.65 22.4K
11:07 266.51 266.71 266.51 266.65 20.4K
11:08 266.73 266.75 266.65 266.65 17.0K
11:09 266.66 266.70 266.53 266.60 25.5K
11:10 266.64 266.69 266.38 266.38 28.6K
11:11 266.40 266.46 266.31 266.31 30.3K
11:12 266.38 266.38 266.32 266.33 22.5K
11:13 266.32 266.41 266.29 266.38 16.0K
11:14 266.36 266.36 266.27 266.31 16.4K
11:15 266.24 266.35 266.09 266.28 24.9K
11:16 266.44 266.65 266.44 266.55 12.1K
11:17 266.70 266.70 266.51 266.68 26.7K
11:18 266.67 266.80 266.67 266.73 21.0K
11:19 266.83 267.02 266.75 266.96 22.5K
11:20 266.99 266.99 266.83 266.83 20.2K
11:21 266.79 266.79 266.58 266.71 26.1K
11:22 266.67 266.72 266.48 266.72 20.6K
11:23 266.69 266.70 266.52 266.60 22.5K
11:24 266.51 266.66 266.51 266.62 10.1K
11:25 266.59 266.92 266.59 266.92 17.1K
11:26 266.94 267.06 266.91 267.06 19.6K
11:27 267.10 267.12 267.06 267.10 15.9K
11:28 267.13 267.16 267.04 267.06 16.3K
11:29 267.05 267.21 267.05 267.19 17.6K
11:30 267.22 267.23 267.14 267.17 20.8K
11:31 267.22 267.22 267.02 267.03 18.7K
11:32 267.03 267.08 267.00 267.08 12.7K
11:33 267.10 267.10 266.91 266.99 21.6K
11:34 267.01 267.10 267.01 267.10 13.8K
11:35 267.10 267.12 267.04 267.04 13.4K
11:36 266.98 267.08 266.95 267.08 13.8K
11:37 267.06 267.06 266.86 266.86 20.8K
11:38 266.74 266.79 266.68 266.68 14.1K
11:39 266.74 266.81 266.74 266.80 11.7K
11:40 266.84 266.95 266.84 266.88 30.3K
11:41 266.84 266.96 266.84 266.96 8.4K
11:42 266.96 266.96 266.74 266.91 23.7K
11:43 266.98 267.01 266.98 267.01 16.9K
11:44 267.31 267.31 267.22 267.22 11.7K
11:45 267.13 267.13 267.01 267.10 16.2K
11:46 267.16 267.16 267.07 267.07 16.5K
11:47 267.14 267.19 267.14 267.19 17.5K
11:48 267.28 267.36 267.26 267.36 15.3K
11:49 267.38 267.39 267.33 267.39 8.6K
11:50 267.40 267.40 267.16 267.20 22.3K
11:51 267.22 267.39 267.22 267.39 12.4K
11:52 267.40 267.52 267.38 267.40 18.8K
11:53 267.29 267.29 267.24 267.29 9.1K
11:54 267.32 267.53 267.32 267.50 22.6K
11:55 267.38 267.53 267.38 267.45 13.3K
11:56 267.47 267.57 267.43 267.56 13.7K
11:57 267.52 267.62 267.46 267.60 27.5K
11:58 267.59 267.59 267.45 267.46 14.9K
11:59 267.26 267.27 267.21 267.27 21.4K
12:00 267.17 267.22 267.02 267.15 21.7K
12:01 267.18 267.29 267.17 267.22 17.2K
12:02 267.20 267.45 267.20 267.39 32.5K
12:03 267.35 267.40 267.24 267.24 18.4K
12:04 267.43 267.44 267.42 267.42 12.6K
12:05 267.47 267.49 267.35 267.35 11.6K
12:06 267.40 267.56 267.40 267.56 11.5K
12:07 267.57 267.57 267.44 267.48 23.7K
12:08 267.46 267.46 267.41 267.41 4.9K
12:09 267.40 267.43 267.35 267.36 9.2K
12:10 267.32 267.40 267.31 267.40 12.8K
12:11 267.41 267.43 267.32 267.32 9.0K
12:12 267.32 267.47 267.32 267.47 12.5K
12:13 267.44 267.52 267.44 267.52 11.8K
12:14 267.53 267.60 267.53 267.58 10.9K
12:15 267.60 267.72 267.60 267.68 25.2K
12:16 267.63 267.67 267.60 267.67 12.9K
12:17 267.69 267.69 267.57 267.65 19.7K
12:18 267.67 267.68 267.62 267.68 12.7K
12:19 267.69 267.86 267.69 267.83 16.6K
12:20 267.83 267.96 267.83 267.96 11.6K
12:21 268.00 268.23 268.00 268.23 27.2K
12:22 268.19 268.19 268.04 268.13 15.0K
12:23 268.12 268.15 268.08 268.10 13.1K
12:24 268.03 268.31 268.03 268.29 22.5K
12:25 268.29 268.45 268.29 268.40 20.3K
12:26 268.37 268.37 268.25 268.26 20.2K
12:27 268.29 268.29 268.13 268.13 20.1K
12:28 268.08 268.11 267.93 267.93 19.7K
12:29 268.02 268.04 267.95 268.04 15.8K
12:30 268.02 268.12 268.00 268.09 17.7K
12:31 268.11 268.15 268.09 268.11 13.1K
12:32 268.12 268.18 268.11 268.18 15.7K
12:33 267.96 267.98 267.91 267.90 14.9K
12:34 267.96 268.06 267.96 268.01 12.2K
12:35 268.00 268.04 267.88 268.02 14.5K
12:36 268.00 268.08 268.00 268.08 10.2K
12:37 268.10 268.29 268.10 268.29 19.9K
12:38 268.28 268.28 268.18 268.18 9.1K
12:39 268.18 268.20 268.18 268.19 7.5K
12:40 268.25 268.26 268.24 268.26 10.6K
12:41 268.32 268.50 268.32 268.50 11.2K
12:42 268.48 268.50 268.46 268.50 8.5K
12:43 268.45 268.57 268.45 268.52 9.5K
12:44 268.60 268.65 268.60 268.61 19.2K
12:45 268.56 268.62 268.54 268.54 16.5K
12:46 268.57 268.68 268.53 268.68 7.2K
12:47 268.70 268.76 268.69 268.70 11.5K
12:48 268.60 268.60 268.55 268.57 10.8K
12:49 268.62 268.62 268.51 268.58 6.9K
12:50 268.59 268.72 268.59 268.69 8.8K
12:51 268.68 268.75 268.64 268.75 10.3K
12:52 268.74 268.90 268.74 268.90 12.0K
12:53 268.79 268.80 268.70 268.70 57.4K
12:54 268.73 268.85 268.73 268.85 28.5K
12:55 268.84 268.93 268.84 268.91 33.4K
12:56 268.87 268.87 268.78 268.80 22.3K
12:57 268.86 268.91 268.85 268.91 10.6K
12:58 268.95 268.95 268.83 268.86 27.0K
12:59 268.94 268.94 268.87 268.90 8.7K
13:00 268.85 268.94 268.79 268.79 26.0K
13:01 268.78 268.78 268.74 268.75 9.5K
13:02 268.76 268.89 268.76 268.85 15.5K
13:03 268.82 268.85 268.68 268.70 15.3K
13:04 268.71 268.81 268.69 268.81 19.3K
13:05 268.81 268.81 268.76 268.81 16.2K
13:06 268.83 268.84 268.78 268.84 16.3K
13:07 268.71 268.71 268.62 268.63 10.7K
13:08 268.64 268.82 268.64 268.80 9.3K
13:09 268.84 268.89 268.83 268.89 9.2K
13:10 268.87 269.02 268.87 269.00 17.8K
13:11 268.96 269.02 268.95 269.00 10.8K
13:12 269.02 269.09 269.02 269.08 11.0K
13:13 269.10 269.13 269.07 269.07 11.0K
13:14 269.09 269.12 269.07 269.08 8.9K
13:15 269.07 269.07 268.93 268.99 17.3K
13:16 268.98 269.05 268.96 268.99 14.6K
13:17 268.99 269.04 268.97 269.04 9.6K
13:18 269.03 269.05 268.99 269.03 7.1K
13:19 269.08 269.11 269.03 269.08 16.5K
13:20 268.90 268.98 268.90 268.98 15.4K
13:21 268.97 268.97 268.88 268.91 33.7K
13:22 268.92 269.06 268.92 269.04 10.7K
13:23 268.99 269.04 268.99 269.04 10.3K
13:24 269.01 269.08 268.98 269.08 9.1K
13:25 269.12 269.12 269.00 269.00 8.6K
13:26 268.99 269.15 268.97 269.15 8.9K
13:27 269.11 269.12 269.09 269.12 5.6K
13:28 269.12 269.18 269.07 269.07 16.7K
13:29 269.01 269.03 268.98 269.03 7.8K
13:30 268.98 269.00 268.95 269.00 10.5K
13:31 269.02 269.02 268.98 269.02 11.3K
13:32 269.04 269.04 268.96 269.03 10.1K
13:33 269.05 269.09 269.02 269.02 10.8K
13:34 269.05 269.11 269.04 269.06 10.4K
13:35 269.06 269.10 269.02 269.05 9.9K
13:36 269.09 269.13 269.08 269.10 7.6K
13:37 269.05 269.05 269.05 269.05 9.7K
13:38 268.92 268.96 268.92 268.96 6.7K
13:39 269.00 269.03 268.98 268.98 38.7K
13:40 268.99 269.01 268.98 269.01 9.8K
13:41 268.93 268.93 268.79 268.79 10.1K
13:42 268.90 268.91 268.88 268.88 3.1K
13:43 268.91 269.02 268.91 269.02 7.4K
13:44 269.03 269.06 269.03 269.02 7.1K
13:45 269.02 269.02 268.95 268.95 8.7K
13:46 268.95 268.95 268.83 268.84 9.2K
13:47 268.90 268.93 268.89 268.89 7.1K
13:48 268.88 268.95 268.88 268.94 13.1K
13:49 268.96 268.96 268.94 268.96 7.1K
13:50 268.97 268.97 268.91 268.91 9.6K
13:51 268.91 268.92 268.84 268.88 10.1K
13:52 268.92 268.94 268.85 268.85 5.7K
13:53 268.85 268.87 268.80 268.80 7.5K
13:54 268.81 268.84 268.72 268.74 43.3K
13:55 268.72 268.72 268.50 268.52 11.7K
13:56 268.50 268.54 268.47 268.47 8.9K
13:57 268.51 268.74 268.49 268.74 17.7K
13:58 268.76 268.85 268.75 268.85 9.9K
13:59 268.86 268.91 268.85 268.91 8.2K
14:00 268.91 269.04 268.89 269.04 10.8K
14:01 269.02 269.21 269.02 269.21 8.2K
14:02 269.19 269.24 269.16 269.23 13.0K
14:03 269.24 269.27 269.23 269.24 9.2K
14:04 269.28 269.28 269.18 269.18 9.7K
14:05 269.19 269.19 268.91 268.92 13.3K
14:06 268.89 268.92 268.84 268.86 12.8K
14:07 268.87 268.89 268.85 268.89 33.6K
14:08 268.85 268.92 268.81 268.81 7.6K
14:09 268.83 268.83 268.73 268.73 7.5K
14:10 268.66 268.70 268.66 268.66 12.1K
14:11 268.69 268.69 268.64 268.65 12.6K
14:12 268.62 268.87 268.62 268.87 10.2K
14:13 268.89 268.89 268.84 268.83 8.6K
14:14 268.83 268.87 268.83 268.87 8.2K
14:15 268.90 268.99 268.90 268.99 11.3K
14:16 269.03 269.08 268.99 269.09 14.1K
14:17 269.09 269.15 269.01 269.13 13.1K
14:18 269.11 269.14 269.06 269.11 8.6K
14:19 269.12 269.12 269.02 269.04 9.2K
14:20 268.99 269.00 268.97 268.97 9.2K
14:21 268.97 269.11 268.97 269.10 11.3K
14:22 269.10 269.15 269.10 269.13 37.1K
14:23 269.14 269.15 269.13 269.13 8.3K
14:24 269.16 269.27 269.16 269.26 7.9K
14:25 269.27 269.37 269.27 269.36 16.6K
14:26 269.37 269.42 269.36 269.40 10.7K
14:27 269.36 269.36 269.24 269.24 12.4K
14:28 269.21 269.24 269.16 269.18 13.4K
14:29 269.24 269.27 269.23 269.23 9.8K
14:30 269.26 269.31 269.24 269.31 10.3K
14:31 269.27 269.27 269.22 269.24 10.7K
14:32 269.18 269.18 269.11 269.11 11.8K
14:33 269.11 269.15 269.07 269.12 8.8K
14:34 269.13 269.13 268.99 269.04 13.6K
14:35 268.99 269.03 268.89 268.89 11.4K
14:36 268.94 268.94 268.88 268.89 8.7K
14:37 268.91 268.92 268.86 268.88 4.0K
14:38 268.88 268.88 268.84 268.87 6.7K
14:39 268.85 268.87 268.85 268.85 3.3K
14:40 268.82 268.89 268.82 268.89 42.2K
14:41 268.81 268.90 268.81 268.90 7.7K
14:42 268.88 268.95 268.88 268.94 2.8K
14:43 268.94 269.03 268.92 268.92 10.0K
14:44 268.93 268.93 268.83 268.88 9.9K
14:45 268.84 268.87 268.64 268.80 25.1K
14:46 268.75 268.75 268.59 268.68 12.3K
14:47 268.68 268.88 268.68 268.88 8.1K
14:48 268.89 268.97 268.89 268.96 23.5K
14:49 268.95 268.95 268.85 268.85 7.4K
14:50 268.77 268.77 268.68 268.70 8.4K
14:51 268.74 268.74 268.70 268.70 6.9K
14:52 268.70 268.70 268.59 268.67 6.7K
14:53 268.67 268.67 268.59 268.58 9.1K
14:54 268.54 268.56 268.53 268.53 8.1K
14:55 268.57 268.61 268.56 268.61 24.5K
14:56 268.58 268.72 268.58 268.71 15.3K
14:57 268.76 268.81 268.76 268.76 6.6K
14:58 268.77 268.80 268.76 268.76 10.3K
14:59 268.77 268.77 268.76 268.76 6.7K
15:00 268.77 268.82 268.76 268.76 9.0K
15:01 268.77 268.77 268.71 268.74 13.1K
15:02 268.79 268.81 268.71 268.76 9.3K
15:03 268.79 268.85 268.79 268.85 21.9K
15:04 268.79 268.79 268.79 268.79 3.4K
15:05 268.78 268.86 268.76 268.86 8.5K
15:06 268.86 268.86 268.70 268.70 14.2K
15:07 268.65 268.67 268.59 268.67 8.2K
15:08 268.70 268.75 268.68 268.72 12.7K
15:09 268.72 268.72 268.65 268.65 14.2K
15:10 268.66 268.71 268.62 268.71 16.0K
15:11 268.74 268.74 268.66 268.68 6.1K
15:12 268.70 268.72 268.66 268.71 7.4K
15:13 268.65 268.70 268.64 268.70 7.5K
15:14 268.68 268.77 268.68 268.77 7.7K
15:15 268.68 268.69 268.60 268.63 24.7K
15:16 268.67 268.76 268.67 268.76 6.7K
15:17 268.77 268.87 268.77 268.86 10.6K
15:18 268.89 268.89 268.85 268.85 10.9K
15:19 268.86 268.94 268.85 268.94 9.3K
15:20 268.92 268.96 268.91 268.90 12.2K
15:21 268.92 268.92 268.85 268.87 12.2K
15:22 268.86 268.86 268.81 268.83 7.8K
15:23 268.91 268.94 268.91 268.94 24.2K
15:24 268.94 268.94 268.90 268.90 9.7K
15:25 268.92 268.98 268.92 268.97 11.6K
15:26 268.93 268.96 268.93 268.95 8.5K
15:27 268.94 269.00 268.92 268.98 8.8K
15:28 268.99 269.00 268.94 268.94 8.2K
15:29 268.93 268.93 268.85 268.87 9.6K
15:30 268.85 268.85 268.72 268.71 26.9K
15:31 268.70 268.74 268.69 268.70 6.6K
15:32 268.72 268.84 268.72 268.84 10.7K
15:33 268.78 268.80 268.69 268.72 7.8K
15:34 268.74 268.74 268.72 268.73 18.5K
15:35 268.73 268.73 268.63 268.64 9.1K
15:36 268.64 268.67 268.60 268.62 14.2K
15:37 268.62 268.67 268.57 268.61 17.2K
15:38 268.64 268.75 268.64 268.73 13.4K
15:39 268.74 268.74 268.66 268.72 8.7K
15:40 268.71 268.86 268.70 268.85 14.5K
15:41 268.83 268.89 268.80 268.89 10.6K
15:42 268.91 268.93 268.84 268.84 9.2K
15:43 268.84 268.86 268.73 268.73 16.2K
15:44 268.73 268.73 268.70 268.72 9.4K
15:45 268.71 268.83 268.71 268.76 20.6K
15:46 268.73 268.80 268.72 268.73 12.2K
15:47 268.71 268.71 268.64 268.71 11.5K
15:48 268.72 268.83 268.72 268.81 14.2K
15:49 268.82 268.92 268.82 268.92 11.7K
15:50 269.08 269.08 268.64 268.67 47.6K
15:51 268.64 268.66 268.57 268.61 34.0K
15:52 268.65 268.65 268.57 268.63 20.4K
15:53 268.65 268.72 268.62 268.72 28.9K
15:54 268.66 268.93 268.64 268.92 43.4K
15:55 269.03 269.13 268.81 268.82 50.1K
15:56 268.87 268.91 268.73 268.80 34.3K
15:57 268.80 268.99 268.80 268.96 33.0K
15:58 268.96 269.03 268.96 269.01 32.1K
15:59 269.00 269.04 268.83 268.83 71.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available