PHLX Semiconductor

SOX
🏛️ usa →
6,369.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3,960.46 3,987.55 3,944.82 3,946.17 0.0M
2021-12-30 3,996.44 4,008.69 3,945.76 3,952.04 0.0M
2021-12-29 3,995.46 4,023.99 3,979.19 3,999.35 0.0M
2021-12-28 4,052.83 4,054.99 3,977.72 3,992.19 0.0M
2021-12-27 3,945.99 4,040.63 3,945.99 4,039.51 0.0M
2021-12-23 3,906.82 3,955.54 3,906.82 3,932.39 0.0M
2021-12-22 3,836.54 3,892.77 3,817.22 3,891.92 0.0M
2021-12-21 3,818.57 3,861.77 3,760.06 3,857.30 0.0M
2021-12-20 3,707.40 3,755.37 3,689.38 3,732.39 0.0M
2021-12-17 3,733.66 3,814.83 3,721.17 3,761.04 0.0M
2021-12-16 3,961.55 3,961.99 3,748.13 3,766.32 0.0M
2021-12-15 3,805.41 3,939.86 3,757.28 3,934.46 0.0M
2021-12-14 3,768.06 3,814.62 3,746.44 3,794.41 0.0M
2021-12-13 3,931.03 3,936.71 3,811.05 3,814.43 0.0M
2021-12-10 3,952.40 3,967.98 3,871.89 3,914.67 0.0M
2021-12-09 3,936.34 3,981.94 3,877.08 3,879.52 0.0M
2021-12-08 3,954.26 3,973.42 3,928.16 3,964.44 0.0M
2021-12-07 3,892.32 4,002.16 3,892.32 3,988.75 0.0M
2021-12-06 3,797.59 3,814.33 3,687.87 3,800.07 0.0M
2021-12-03 3,874.52 3,902.86 3,762.07 3,804.54 0.0M
2021-12-02 3,758.20 3,838.64 3,742.54 3,810.82 0.0M
2021-12-01 3,896.09 3,958.72 3,806.33 3,810.75 0.0M
2021-11-30 3,893.01 3,924.79 3,804.60 3,833.22 0.0M
2021-11-29 3,827.41 3,914.70 3,806.36 3,910.54 0.0M
2021-11-26 3,799.55 3,833.05 3,735.93 3,757.13 0.0M
2021-11-24 3,800.05 3,871.59 3,765.69 3,870.01 0.0M
2021-11-23 3,836.69 3,869.86 3,773.44 3,834.43 0.0M
2021-11-22 3,928.00 3,982.12 3,843.89 3,847.12 0.0M
2021-11-19 3,895.65 3,936.99 3,879.86 3,912.02 0.0M
2021-11-18 3,904.29 3,916.92 3,861.94 3,899.96 0.0M
2021-11-17 3,851.31 3,856.50 3,813.58 3,831.44 0.0M
2021-11-16 3,781.91 3,866.73 3,774.07 3,859.40 0.0M
2021-11-15 3,817.10 3,823.62 3,760.10 3,793.75 0.0M
2021-11-12 3,770.52 3,812.34 3,754.67 3,794.50 0.0M
2021-11-11 3,740.36 3,772.07 3,723.17 3,764.49 0.0M
2021-11-10 3,727.59 3,783.06 3,676.62 3,693.02 0.0M
2021-11-09 3,830.77 3,838.62 3,767.03 3,800.57 0.0M
2021-11-08 3,781.13 3,824.32 3,766.48 3,803.33 0.0M
2021-11-05 3,738.89 3,789.59 3,725.32 3,756.55 0.0M
2021-11-04 3,633.11 3,728.08 3,617.09 3,715.76 0.0M
2021-11-03 3,552.71 3,592.76 3,540.00 3,590.17 0.0M
2021-11-02 3,510.25 3,549.76 3,510.25 3,548.86 0.0M
2021-11-01 3,459.57 3,507.56 3,451.68 3,506.28 0.0M
2021-10-29 3,407.48 3,452.83 3,404.15 3,451.27 0.0M
2021-10-28 3,406.30 3,440.58 3,402.97 3,438.83 0.0M
2021-10-27 3,365.11 3,399.13 3,353.78 3,360.29 0.0M
2021-10-26 3,420.33 3,427.90 3,381.15 3,392.96 0.0M
2021-10-25 3,384.94 3,412.40 3,377.97 3,392.39 0.0M
2021-10-22 3,393.14 3,427.13 3,366.63 3,370.28 0.0M
2021-10-21 3,353.95 3,414.98 3,353.87 3,412.05 0.0M
2021-10-20 3,380.38 3,387.98 3,363.34 3,374.22 0.0M
2021-10-19 3,343.13 3,381.70 3,331.99 3,381.45 0.0M
2021-10-18 3,287.42 3,340.84 3,276.70 3,338.78 0.0M
2021-10-15 3,316.54 3,325.31 3,299.55 3,314.41 0.0M
2021-10-14 3,245.87 3,292.09 3,243.15 3,291.24 0.0M
2021-10-13 3,203.66 3,211.97 3,183.50 3,192.75 0.0M
2021-10-12 3,240.78 3,242.89 3,165.35 3,178.15 0.0M
2021-10-11 3,232.82 3,274.40 3,219.95 3,221.23 0.0M
2021-10-08 3,288.58 3,289.50 3,241.87 3,246.27 0.0M
2021-10-07 3,281.02 3,319.38 3,271.19 3,274.48 0.0M
2021-10-06 3,191.51 3,242.38 3,182.62 3,238.79 0.0M
2021-10-05 3,204.73 3,249.01 3,191.15 3,227.25 0.0M
2021-10-04 3,240.90 3,246.42 3,170.47 3,180.06 0.0M
2021-10-01 3,275.28 3,277.58 3,208.55 3,261.18 0.0M
2021-09-30 3,293.73 3,311.41 3,257.74 3,258.09 0.0M
2021-09-29 3,318.33 3,329.89 3,257.21 3,263.84 0.0M
2021-09-28 3,378.11 3,398.10 3,313.75 3,314.39 0.0M
2021-09-27 3,418.12 3,458.23 3,399.08 3,445.44 0.0M
2021-09-24 3,431.14 3,461.28 3,426.08 3,453.92 0.0M
2021-09-23 3,426.28 3,468.74 3,418.00 3,457.45 0.0M
2021-09-22 3,374.23 3,420.74 3,357.62 3,412.02 0.0M
2021-09-21 3,363.35 3,368.38 3,313.85 3,345.03 0.0M
2021-09-20 3,341.28 3,360.03 3,289.41 3,338.23 0.0M
2021-09-17 3,457.77 3,457.77 3,403.14 3,421.16 0.0M
2021-09-16 3,437.28 3,484.19 3,427.85 3,473.60 0.0M
2021-09-15 3,451.24 3,466.52 3,421.56 3,465.76 0.0M
2021-09-14 3,464.71 3,475.78 3,433.51 3,449.39 0.0M
2021-09-13 3,450.58 3,458.07 3,405.34 3,449.68 0.0M
2021-09-10 3,425.37 3,468.68 3,415.16 3,416.66 0.0M
2021-09-09 3,381.57 3,410.06 3,379.83 3,390.84 0.0M
2021-09-08 3,409.51 3,411.75 3,350.26 3,377.68 0.0M
2021-09-07 3,432.20 3,432.99 3,401.89 3,419.73 0.0M
2021-09-03 3,405.03 3,445.40 3,401.76 3,430.89 0.0M
2021-09-02 3,413.35 3,420.01 3,396.95 3,411.32 0.0M
2021-09-01 3,431.00 3,433.01 3,398.63 3,399.95 0.0M
2021-08-31 3,446.47 3,446.58 3,391.12 3,417.72 0.0M
2021-08-30 3,460.80 3,477.93 3,433.88 3,446.44 0.0M
2021-08-27 3,373.50 3,441.78 3,373.50 3,436.45 0.0M
2021-08-26 3,368.36 3,385.47 3,346.83 3,370.39 0.0M
2021-08-25 3,365.20 3,393.90 3,363.25 3,372.55 0.0M
2021-08-24 3,347.83 3,363.42 3,338.92 3,345.39 0.0M
2021-08-23 3,287.68 3,346.16 3,287.36 3,342.01 0.0M
2021-08-20 3,245.22 3,263.47 3,218.55 3,256.50 0.0M
2021-08-19 3,192.23 3,252.63 3,166.83 3,235.87 0.0M
2021-08-18 3,245.66 3,269.15 3,205.98 3,208.83 0.0M
2021-08-17 3,288.02 3,288.02 3,228.89 3,256.82 0.0M
2021-08-16 3,323.77 3,331.74 3,298.20 3,322.64 0.0M
2021-08-13 3,308.77 3,337.61 3,305.81 3,335.04 0.0M
2021-08-12 3,328.55 3,328.55 3,287.04 3,312.96 0.0M
2021-08-11 3,370.39 3,373.39 3,310.01 3,350.93 0.0M
2021-08-10 3,406.48 3,409.45 3,337.64 3,358.87 0.0M
2021-08-09 3,424.42 3,428.11 3,387.57 3,399.76 0.0M
2021-08-06 3,404.40 3,427.57 3,403.47 3,412.05 0.0M
2021-08-05 3,447.21 3,451.41 3,408.41 3,424.46 0.0M
2021-08-04 3,415.14 3,450.37 3,405.71 3,436.90 0.0M
2021-08-03 3,382.12 3,397.79 3,340.40 3,396.66 0.0M
2021-08-02 3,388.50 3,420.31 3,370.83 3,377.49 0.0M
2021-07-30 3,304.51 3,361.17 3,304.51 3,356.53 0.0M
2021-07-29 3,286.36 3,339.87 3,280.41 3,333.24 0.0M
2021-07-28 3,230.14 3,283.16 3,216.98 3,272.45 0.0M
2021-07-27 3,258.99 3,261.66 3,152.58 3,215.97 0.0M
2021-07-26 3,268.67 3,286.86 3,256.93 3,276.92 0.0M
2021-07-23 3,273.34 3,281.31 3,239.32 3,280.06 0.0M
2021-07-22 3,268.44 3,282.61 3,240.66 3,259.42 0.0M
2021-07-21 3,205.94 3,289.20 3,204.60 3,288.75 0.0M
2021-07-20 3,155.64 3,212.24 3,122.12 3,190.95 0.0M
2021-07-19 3,094.84 3,150.00 3,088.33 3,147.51 0.0M
2021-07-16 3,231.10 3,243.82 3,141.41 3,145.45 0.0M
2021-07-15 3,271.41 3,272.34 3,196.12 3,217.74 0.0M
2021-07-14 3,338.05 3,357.98 3,283.69 3,289.18 0.0M
2021-07-13 3,309.59 3,319.10 3,289.69 3,300.81 0.0M
2021-07-12 3,292.64 3,319.94 3,281.64 3,319.00 0.0M
2021-07-09 3,229.47 3,282.32 3,212.71 3,278.39 0.0M
2021-07-08 3,185.54 3,239.37 3,172.41 3,222.81 0.0M
2021-07-07 3,331.33 3,331.33 3,250.52 3,261.73 0.0M
2021-07-06 3,327.01 3,335.93 3,268.14 3,307.92 0.0M
2021-07-02 3,323.16 3,323.60 3,289.42 3,315.83 0.0M
2021-07-01 3,336.13 3,340.16 3,288.91 3,295.06 0.0M
2021-06-30 3,346.57 3,350.97 3,326.08 3,345.31 0.0M
2021-06-29 3,321.55 3,349.99 3,304.99 3,348.87 0.0M
2021-06-28 3,274.39 3,333.68 3,274.06 3,323.14 0.0M
2021-06-25 3,263.45 3,270.21 3,233.65 3,241.48 0.0M
2021-06-24 3,228.71 3,258.44 3,226.03 3,253.80 0.0M
2021-06-23 3,191.57 3,214.71 3,191.53 3,197.22 0.0M
2021-06-22 3,166.62 3,192.55 3,155.08 3,185.43 0.0M
2021-06-21 3,153.20 3,174.87 3,132.92 3,171.99 0.0M
2021-06-18 3,205.79 3,210.97 3,137.59 3,152.81 0.0M
2021-06-17 3,189.25 3,255.31 3,189.13 3,231.71 0.0M
2021-06-16 3,237.01 3,246.32 3,173.54 3,201.01 0.0M
2021-06-15 3,248.13 3,265.56 3,218.23 3,225.98 0.0M
2021-06-14 3,213.56 3,255.59 3,199.97 3,255.34 0.0M
2021-06-11 3,198.89 3,210.27 3,186.26 3,210.06 0.0M
2021-06-10 3,165.20 3,205.77 3,156.80 3,196.21 0.0M
2021-06-09 3,183.41 3,190.66 3,157.82 3,158.48 0.0M
2021-06-08 3,221.45 3,221.45 3,150.26 3,171.22 0.0M
2021-06-07 3,199.10 3,205.30 3,172.52 3,191.66 0.0M
2021-06-04 3,170.11 3,221.78 3,170.11 3,214.14 0.0M
2021-06-03 3,161.13 3,171.78 3,126.96 3,139.19 0.0M
2021-06-02 3,167.71 3,206.82 3,163.79 3,196.98 0.0M
2021-06-01 3,210.10 3,233.89 3,160.35 3,174.32 0.0M
2021-05-28 3,172.52 3,200.35 3,163.77 3,186.56 0.0M
2021-05-27 3,134.21 3,170.86 3,130.64 3,159.27 0.0M
2021-05-26 3,135.90 3,156.77 3,115.22 3,140.98 0.0M
2021-05-25 3,145.67 3,157.79 3,117.27 3,134.67 0.0M
2021-05-24 3,082.44 3,141.81 3,079.67 3,122.98 0.0M
2021-05-21 3,085.67 3,086.83 3,044.90 3,052.10 0.0M
2021-05-20 3,010.79 3,078.30 3,009.98 3,066.11 0.0M
2021-05-19 2,864.35 2,989.82 2,862.68 2,987.28 0.0M
2021-05-18 2,977.86 2,985.93 2,927.34 2,929.15 0.0M
2021-05-17 2,946.81 2,955.61 2,904.25 2,954.63 0.0M
2021-05-14 2,932.04 3,006.14 2,907.40 2,981.42 0.0M
2021-05-13 2,899.80 2,934.45 2,862.88 2,893.94 0.0M
2021-05-12 2,906.44 2,926.86 2,842.33 2,851.15 0.0M
2021-05-11 2,876.27 2,982.84 2,872.31 2,976.01 0.0M
2021-05-10 3,077.28 3,078.39 2,965.42 2,967.11 0.0M
2021-05-07 3,103.95 3,129.87 3,085.74 3,112.03 0.0M
2021-05-06 3,032.55 3,068.53 3,002.74 3,066.22 0.0M
2021-05-05 3,063.24 3,080.69 3,022.70 3,042.88 0.0M
2021-05-04 3,029.30 3,036.10 2,969.12 3,024.31 0.0M
2021-05-03 3,130.06 3,134.06 3,060.00 3,073.38 0.0M
2021-04-30 3,145.51 3,169.38 3,101.38 3,108.99 0.0M
2021-04-29 3,218.36 3,222.29 3,153.98 3,202.50 0.0M
2021-04-28 3,208.60 3,208.60 3,175.61 3,178.49 0.0M
2021-04-27 3,266.25 3,266.25 3,220.34 3,225.61 0.0M
2021-04-26 3,199.51 3,256.17 3,195.37 3,250.26 0.0M
2021-04-23 3,147.10 3,207.33 3,145.75 3,196.98 0.0M
2021-04-22 3,203.85 3,206.89 3,119.01 3,133.17 0.0M
2021-04-21 3,128.23 3,209.28 3,113.74 3,207.25 0.0M
2021-04-20 3,158.86 3,171.17 3,106.19 3,121.43 0.0M
2021-04-19 3,228.01 3,240.95 3,141.20 3,171.00 0.0M
2021-04-16 3,274.15 3,275.59 3,248.46 3,253.08 0.0M
2021-04-15 3,250.31 3,276.56 3,226.10 3,271.33 0.0M
2021-04-14 3,244.56 3,268.87 3,200.46 3,213.88 0.0M
2021-04-13 3,275.52 3,284.85 3,223.46 3,252.70 0.0M
2021-04-12 3,273.60 3,274.61 3,231.13 3,258.33 0.0M
2021-04-09 3,272.39 3,295.76 3,262.93 3,294.53 0.0M
2021-04-08 3,301.42 3,304.54 3,274.04 3,301.26 0.0M
2021-04-07 3,259.26 3,281.40 3,241.06 3,266.46 0.0M
2021-04-06 3,283.46 3,304.48 3,236.86 3,266.10 0.0M
2021-04-05 3,282.91 3,314.16 3,255.28 3,305.43 0.0M
2021-04-01 3,187.29 3,242.33 3,180.48 3,240.17 0.0M
2021-03-31 3,073.47 3,147.05 3,072.54 3,124.94 0.0M
2021-03-30 3,034.80 3,055.75 3,013.27 3,044.55 0.0M
2021-03-29 3,077.15 3,085.63 3,021.98 3,054.63 0.0M
2021-03-26 2,961.23 3,110.71 2,958.80 3,106.28 0.0M
2021-03-25 2,902.43 2,971.76 2,881.01 2,959.88 0.0M
2021-03-24 3,049.79 3,057.40 2,952.26 2,953.97 0.0M
2021-03-23 3,082.02 3,082.23 2,982.21 2,994.21 0.0M
2021-03-22 3,055.41 3,112.44 3,040.67 3,077.55 0.0M
2021-03-19 2,976.64 3,039.39 2,945.46 3,011.37 0.0M
2021-03-18 3,058.61 3,069.31 2,974.73 2,976.22 0.0M
2021-03-17 3,024.80 3,130.00 3,004.10 3,107.90 0.0M
2021-03-16 3,058.30 3,116.10 3,051.70 3,070.30 0.0M
2021-03-15 2,983.50 3,034.10 2,963.70 3,032.10 0.0M
2021-03-12 2,933.80 2,970.10 2,924.30 2,965.10 0.0M
2021-03-11 2,965.20 3,015.00 2,948.40 2,997.10 0.0M
2021-03-10 2,969.90 2,976.10 2,876.20 2,879.30 0.0M
2021-03-09 2,861.10 2,952.10 2,853.70 2,932.20 0.0M
2021-03-08 2,905.80 2,923.60 2,759.20 2,762.80 0.0M
2021-03-05 2,898.00 2,928.10 2,764.80 2,920.80 0.0M
2021-03-04 2,947.90 2,980.10 2,793.80 2,831.60 0.0M
2021-03-03 3,068.20 3,079.90 2,972.80 2,975.60 0.0M
2021-03-02 3,165.40 3,166.60 3,068.20 3,070.90 0.0M
2021-03-01 3,118.40 3,172.40 3,093.60 3,169.10 0.0M
2021-02-26 3,041.80 3,096.90 2,991.10 3,067.60 0.0M
2021-02-25 3,142.90 3,163.50 2,988.40 2,999.20 0.0M
2021-02-24 3,063.20 3,186.10 3,037.10 3,183.70 0.0M
2021-02-23 3,041.90 3,105.00 2,960.40 3,083.90 0.0M
2021-02-22 3,181.30 3,202.60 3,093.60 3,102.00 0.0M
2021-02-19 3,195.10 3,241.70 3,188.10 3,223.50 0.0M
2021-02-18 3,142.20 3,160.00 3,108.50 3,146.80 0.0M
2021-02-17 3,197.30 3,216.40 3,138.10 3,178.20 0.0M
2021-02-16 3,250.60 3,269.00 3,222.40 3,238.90 0.0M
2021-02-12 3,172.20 3,226.10 3,155.60 3,219.90 0.0M
2021-02-11 3,107.20 3,182.60 3,106.20 3,180.80 0.0M
2021-02-10 3,096.00 3,108.90 3,035.00 3,074.90 0.0M
2021-02-09 3,070.80 3,089.40 3,053.60 3,064.90 0.0M
2021-02-08 3,013.10 3,079.30 3,010.70 3,078.50 0.0M
2021-02-05 3,028.00 3,029.50 2,982.70 2,985.00 0.0M
2021-02-04 2,966.50 3,010.50 2,951.90 3,008.40 0.0M
2021-02-03 3,057.60 3,063.30 2,982.50 2,982.90 0.0M
2021-02-02 3,047.40 3,049.30 3,005.10 3,047.30 0.0M
2021-02-01 2,938.70 3,006.70 2,924.70 3,000.00 0.0M
2021-01-29 2,940.80 2,954.70 2,875.10 2,887.10 0.0M
2021-01-28 2,933.10 2,977.50 2,909.10 2,935.10 0.0M
2021-01-27 2,941.60 2,961.60 2,862.20 2,875.10 0.0M
2021-01-26 3,078.10 3,079.40 3,030.00 3,031.80 0.0M
2021-01-25 3,102.90 3,107.80 3,023.60 3,079.20 0.0M
2021-01-22 3,098.40 3,116.20 3,073.90 3,074.40 0.0M
2021-01-21 3,110.80 3,141.00 3,081.90 3,132.20 0.0M
2021-01-20 3,124.00 3,138.60 3,077.30 3,085.00 0.0M
2021-01-19 3,041.90 3,097.50 3,035.00 3,093.30 0.0M
2021-01-15 3,043.40 3,043.40 2,976.00 2,992.80 0.0M
2021-01-14 3,037.40 3,089.70 3,029.70 3,055.60 0.0M
2021-01-13 3,019.70 3,020.70 2,980.20 2,991.90 0.0M
2021-01-12 2,989.10 3,014.40 2,959.90 2,988.00 0.0M
2021-01-11 2,915.10 2,991.60 2,914.10 2,969.90 0.0M
2021-01-08 2,982.30 2,994.10 2,904.50 2,936.50 0.0M
2021-01-07 2,873.70 2,943.90 2,873.20 2,937.00 0.0M
2021-01-06 2,820.90 2,884.60 2,803.50 2,828.00 0.0M
2021-01-05 2,783.20 2,838.20 2,782.60 2,837.20 0.0M
2021-01-04 2,822.00 2,872.20 2,763.10 2,783.20 0.0M