PHLX Semiconductor TR

🏛️ usa →
8,401.40
Last Update: 2025-10-03
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
2022-12-30 3,090.88 3,142.01 3,073.88 3,139.71 0.0M
2022-12-29 3,091.56 3,153.21 3,081.04 3,142.94 0.0M
2022-12-28 3,068.06 3,105.01 3,031.56 3,041.84 0.0M
2022-12-27 3,119.12 3,122.86 3,077.48 3,087.31 0.0M
2022-12-23 3,116.10 3,145.15 3,088.05 3,143.50 0.0M
2022-12-22 3,209.97 3,209.97 3,077.74 3,140.83 0.0M
2022-12-21 3,225.70 3,288.18 3,223.77 3,278.65 0.0M
2022-12-20 3,184.17 3,233.23 3,180.72 3,203.20 0.0M
2022-12-19 3,266.24 3,271.02 3,194.20 3,223.31 0.0M
2022-12-16 3,278.47 3,307.99 3,236.55 3,265.85 0.0M
2022-12-15 3,380.55 3,384.54 3,292.71 3,297.21 0.0M
2022-12-14 3,491.22 3,529.38 3,407.76 3,440.00 0.0M
2022-12-13 3,590.05 3,607.54 3,453.78 3,494.13 0.0M
2022-12-12 3,355.64 3,441.54 3,342.49 3,441.20 0.0M
2022-12-09 3,386.57 3,432.13 3,362.84 3,369.15 0.0M
2022-12-08 3,324.49 3,403.94 3,303.84 3,398.52 0.0M
2022-12-07 3,275.61 3,329.51 3,275.61 3,310.01 0.0M
2022-12-06 3,383.82 3,388.39 3,281.96 3,310.35 0.0M
2022-12-05 3,412.98 3,438.77 3,359.35 3,390.24 0.0M
2022-12-02 3,379.98 3,439.07 3,372.05 3,431.33 0.0M
2022-12-01 3,507.68 3,518.10 3,430.35 3,472.09 0.0M
2022-11-30 3,316.02 3,500.57 3,286.94 3,499.51 0.0M
2022-11-29 3,322.45 3,346.79 3,287.31 3,304.66 0.0M
2022-11-28 3,358.75 3,396.22 3,297.13 3,314.72 0.0M
2022-11-25 3,423.39 3,440.59 3,404.42 3,404.42 0.0M
2022-11-23 3,411.03 3,483.06 3,410.67 3,447.86 0.0M
2022-11-22 3,343.08 3,411.96 3,312.49 3,410.87 0.0M
2022-11-21 3,321.11 3,336.48 3,302.65 3,310.66 0.0M
2022-11-18 3,413.71 3,413.90 3,331.49 3,369.41 0.0M
2022-11-17 3,257.87 3,374.33 3,257.87 3,363.32 0.0M
2022-11-16 3,383.55 3,398.86 3,311.64 3,328.33 0.0M
2022-11-15 3,504.79 3,523.59 3,428.39 3,476.51 0.0M
2022-11-14 3,391.84 3,438.01 3,371.56 3,374.39 0.0M
2022-11-11 3,311.48 3,425.07 3,283.77 3,407.09 0.0M
2022-11-10 3,176.21 3,309.30 3,140.98 3,305.19 0.0M
2022-11-09 3,049.80 3,057.98 2,997.80 2,998.86 0.0M
2022-11-08 3,093.35 3,135.82 3,035.26 3,096.03 0.0M
2022-11-07 2,984.46 3,039.62 2,951.66 3,030.78 0.0M
2022-11-04 2,948.03 2,969.70 2,893.87 2,965.99 0.0M
2022-11-03 2,822.44 2,881.29 2,793.45 2,834.21 0.0M
2022-11-02 2,991.72 3,043.09 2,876.97 2,877.87 0.0M
2022-11-01 3,011.59 3,015.03 2,954.26 2,969.68 0.0M
2022-10-31 2,977.90 2,985.97 2,931.11 2,947.02 0.0M
2022-10-28 2,901.26 3,011.53 2,889.72 3,007.83 0.0M
2022-10-27 2,987.84 3,002.29 2,888.16 2,890.90 0.0M
2022-10-26 2,903.93 3,005.84 2,894.72 2,935.04 0.0M
2022-10-25 2,914.18 2,989.57 2,914.18 2,970.07 0.0M
2022-10-24 2,894.48 2,915.44 2,833.73 2,904.43 0.0M
2022-10-21 2,783.17 2,890.04 2,764.33 2,886.07 0.0M
2022-10-20 2,780.40 2,866.59 2,767.78 2,782.98 0.0M
2022-10-19 2,729.15 2,789.81 2,718.36 2,763.87 0.0M
2022-10-18 2,826.89 2,836.40 2,696.47 2,743.13 0.0M
2022-10-17 2,757.46 2,768.62 2,710.33 2,731.65 0.0M
2022-10-14 2,818.14 2,824.65 2,666.36 2,670.71 0.0M
2022-10-13 2,598.31 2,840.36 2,581.17 2,795.36 0.0M
2022-10-12 2,740.02 2,747.87 2,705.04 2,715.52 0.0M
2022-10-11 2,758.06 2,794.14 2,703.59 2,740.09 0.0M
2022-10-10 2,898.55 2,899.08 2,775.99 2,810.31 0.0M
2022-10-07 2,999.11 3,013.77 2,896.24 2,910.85 0.0M
2022-10-06 3,112.44 3,165.64 3,091.08 3,098.41 0.0M
2022-10-05 3,035.48 3,141.55 3,007.27 3,116.50 0.0M
2022-10-04 3,053.02 3,091.89 3,038.55 3,087.48 0.0M
2022-10-03 2,893.55 2,983.16 2,866.52 2,955.59 0.0M
2022-09-30 2,870.74 2,940.00 2,848.57 2,848.62 0.0M
2022-09-29 2,945.98 2,946.70 2,856.51 2,898.84 0.0M
2022-09-28 2,934.34 3,009.87 2,925.74 2,997.40 0.0M
2022-09-27 2,991.86 3,007.34 2,917.53 2,961.32 0.0M
2022-09-26 2,973.26 3,013.04 2,929.39 2,930.97 0.0M
2022-09-23 2,985.61 2,992.28 2,926.03 2,974.72 0.0M
2022-09-22 3,087.38 3,097.08 3,002.99 3,018.38 0.0M
2022-09-21 3,142.78 3,242.06 3,105.08 3,105.70 0.0M
2022-09-20 3,155.41 3,163.42 3,113.44 3,133.80 0.0M
2022-09-19 3,126.52 3,192.29 3,126.24 3,181.25 0.0M
2022-09-16 3,115.56 3,165.80 3,091.08 3,162.98 0.0M
2022-09-15 3,171.90 3,209.83 3,122.74 3,146.19 0.0M
2022-09-14 3,186.87 3,216.85 3,150.99 3,197.26 0.0M
2022-09-13 3,239.47 3,266.22 3,152.74 3,160.51 0.0M
2022-09-12 3,361.24 3,385.96 3,331.74 3,368.21 0.0M
2022-09-09 3,321.58 3,369.97 3,321.32 3,356.72 0.0M
2022-09-08 3,181.60 3,285.73 3,170.93 3,278.28 0.0M
2022-09-07 3,180.33 3,245.27 3,157.76 3,220.71 0.0M
2022-09-06 3,201.68 3,221.61 3,146.02 3,171.28 0.0M
2022-09-02 3,293.21 3,312.55 3,191.55 3,205.56 0.0M
2022-09-01 3,216.57 3,242.48 3,142.50 3,238.42 0.0M
2022-08-31 3,344.34 3,352.10 3,276.69 3,301.86 0.0M
2022-08-30 3,415.30 3,415.30 3,302.77 3,339.58 0.0M
2022-08-29 3,423.18 3,454.07 3,379.63 3,383.69 0.0M
2022-08-26 3,646.77 3,656.68 3,448.45 3,449.50 0.0M
2022-08-25 3,541.93 3,664.83 3,541.41 3,662.28 0.0M
2022-08-24 3,519.68 3,544.23 3,492.84 3,533.00 0.0M
2022-08-23 3,515.05 3,576.28 3,512.24 3,529.97 0.0M
2022-08-22 3,563.68 3,577.70 3,492.15 3,504.16 0.0M
2022-08-19 3,687.18 3,707.86 3,625.26 3,639.69 0.0M
2022-08-18 3,665.41 3,769.36 3,656.72 3,743.83 0.0M
2022-08-17 3,696.42 3,697.08 3,612.60 3,659.75 0.0M
2022-08-16 3,769.60 3,788.51 3,712.95 3,752.81 0.0M
2022-08-15 3,761.70 3,801.14 3,736.66 3,791.85 0.0M
2022-08-12 3,695.05 3,785.69 3,687.34 3,780.16 0.0M
2022-08-11 3,706.50 3,778.63 3,665.33 3,669.79 0.0M
2022-08-10 3,625.60 3,684.51 3,579.54 3,682.13 0.0M
2022-08-09 3,607.56 3,619.19 3,489.81 3,532.06 0.0M
2022-08-08 3,699.15 3,746.74 3,648.38 3,701.38 0.0M
2022-08-05 3,730.38 3,791.46 3,708.44 3,761.82 0.0M
2022-08-04 3,746.60 3,803.77 3,742.84 3,796.33 0.0M
2022-08-03 3,659.49 3,767.69 3,656.94 3,759.05 0.0M
2022-08-02 3,633.01 3,719.79 3,614.98 3,662.15 0.0M
2022-08-01 3,622.72 3,701.48 3,606.28 3,666.49 0.0M
2022-07-29 3,564.37 3,662.80 3,560.91 3,652.73 0.0M
2022-07-28 3,583.84 3,629.97 3,510.80 3,622.89 0.0M
2022-07-27 3,488.34 3,605.82 3,473.38 3,581.68 0.0M
2022-07-26 3,454.95 3,473.10 3,410.33 3,419.21 0.0M
2022-07-25 3,472.45 3,479.49 3,422.55 3,475.90 0.0M
2022-07-22 3,574.23 3,576.16 3,469.99 3,497.28 0.0M
2022-07-21 3,548.69 3,590.58 3,501.26 3,588.83 0.0M
2022-07-20 3,436.21 3,547.87 3,417.23 3,534.87 0.0M
2022-07-19 3,352.01 3,462.04 3,343.98 3,448.96 0.0M
2022-07-18 3,360.89 3,389.69 3,279.21 3,296.93 0.0M
2022-07-15 3,270.66 3,315.87 3,231.01 3,314.39 0.0M
2022-07-14 3,158.10 3,244.10 3,112.35 3,232.14 0.0M
2022-07-13 3,085.65 3,192.83 3,082.12 3,171.17 0.0M
2022-07-12 3,178.37 3,184.73 3,128.33 3,147.56 0.0M
2022-07-11 3,169.17 3,184.29 3,123.94 3,142.04 0.0M
2022-07-08 3,158.64 3,238.81 3,151.39 3,221.19 0.0M
2022-07-07 3,149.82 3,219.01 3,143.90 3,206.03 0.0M
2022-07-06 3,047.71 3,101.23 3,021.76 3,068.37 0.0M
2022-07-05 2,942.51 3,048.87 2,936.18 3,048.10 0.0M
2022-07-01 3,090.49 3,105.17 2,989.36 3,024.50 0.0M
2022-06-30 3,135.45 3,201.77 3,093.35 3,144.81 0.0M
2022-06-29 3,204.76 3,211.77 3,141.47 3,178.92 0.0M
2022-06-28 3,351.64 3,393.50 3,248.69 3,250.25 0.0M
2022-06-27 3,377.81 3,382.61 3,312.64 3,338.09 0.0M
2022-06-24 3,247.43 3,345.55 3,247.02 3,344.24 0.0M
2022-06-23 3,239.10 3,243.79 3,153.81 3,201.87 0.0M
2022-06-22 3,202.92 3,270.78 3,202.07 3,222.74 0.0M
2022-06-21 3,245.84 3,303.05 3,239.80 3,259.23 0.0M
2022-06-17 3,173.91 3,194.61 3,101.96 3,170.00 0.0M
2022-06-16 3,255.65 3,264.08 3,119.78 3,155.64 0.0M
2022-06-15 3,350.59 3,417.66 3,286.61 3,364.69 0.0M
2022-06-14 3,327.47 3,335.13 3,267.43 3,306.12 0.0M
2022-06-13 3,369.13 3,397.73 3,275.12 3,284.17 0.0M
2022-06-10 3,556.57 3,577.52 3,475.17 3,479.49 0.0M
2022-06-09 3,680.76 3,744.57 3,609.03 3,609.50 0.0M
2022-06-08 3,771.65 3,787.15 3,686.50 3,709.41 0.0M
2022-06-07 3,717.73 3,807.20 3,695.67 3,800.10 0.0M
2022-06-06 3,835.70 3,848.57 3,743.85 3,762.96 0.0M
2022-06-03 3,784.78 3,812.82 3,744.69 3,762.73 0.0M
2022-06-02 3,737.41 3,880.72 3,731.27 3,879.94 0.0M
2022-06-01 3,829.92 3,845.64 3,699.59 3,746.07 0.0M
2022-05-31 3,819.60 3,840.19 3,749.06 3,805.59 0.0M
2022-05-27 3,743.49 3,832.86 3,741.76 3,826.06 0.0M
2022-05-26 3,499.36 3,691.23 3,497.56 3,676.97 0.0M
2022-05-25 3,452.83 3,568.08 3,449.98 3,539.84 0.0M
2022-05-24 3,503.64 3,515.67 3,435.12 3,470.90 0.0M
2022-05-23 3,512.94 3,565.51 3,491.76 3,558.47 0.0M
2022-05-20 3,606.34 3,608.50 3,386.65 3,538.75 0.0M
2022-05-19 3,561.34 3,633.85 3,519.70 3,548.18 0.0M
2022-05-18 3,696.96 3,749.48 3,556.93 3,569.23 0.0M
2022-05-17 3,691.39 3,770.03 3,670.31 3,763.82 0.0M
2022-05-16 3,596.11 3,642.64 3,574.49 3,584.08 0.0M
2022-05-13 3,534.93 3,667.88 3,514.57 3,645.83 0.0M
2022-05-12 3,413.95 3,499.76 3,380.65 3,469.64 0.0M
2022-05-11 3,525.72 3,604.86 3,444.83 3,450.90 0.0M
2022-05-10 3,581.80 3,618.66 3,479.03 3,559.12 0.0M
2022-05-09 3,581.58 3,620.23 3,457.36 3,471.96 0.0M
2022-05-06 3,669.98 3,736.67 3,591.01 3,659.68 0.0M
2022-05-05 3,807.55 3,809.89 3,638.54 3,687.33 0.0M
2022-05-04 3,765.24 3,882.36 3,646.97 3,878.78 0.0M
2022-05-03 3,692.97 3,760.62 3,671.81 3,733.02 0.0M
2022-05-02 3,598.40 3,707.28 3,561.00 3,704.15 0.0M
2022-04-29 3,684.84 3,757.43 3,574.08 3,578.52 0.0M
2022-04-28 3,638.22 3,783.56 3,578.22 3,745.97 0.0M
2022-04-27 3,529.52 3,633.34 3,524.14 3,548.09 0.0M
2022-04-26 3,685.35 3,685.35 3,564.30 3,565.50 0.0M
2022-04-25 3,633.50 3,732.88 3,633.47 3,728.85 0.0M
2022-04-22 3,743.83 3,762.09 3,662.69 3,664.43 0.0M
2022-04-21 3,904.64 3,942.60 3,734.11 3,748.88 0.0M
2022-04-20 3,928.97 3,955.33 3,842.90 3,851.18 0.0M
2022-04-19 3,766.75 3,869.95 3,747.28 3,864.70 0.0M
2022-04-18 3,698.91 3,811.75 3,698.91 3,781.30 0.0M
2022-04-14 3,837.97 3,839.42 3,709.70 3,711.48 0.0M
2022-04-13 3,756.87 3,844.36 3,742.63 3,823.13 0.0M
2022-04-12 3,829.26 3,855.53 3,720.94 3,735.07 0.0M
2022-04-11 3,760.21 3,798.74 3,740.80 3,744.41 0.0M
2022-04-08 3,879.04 3,889.57 3,819.88 3,824.16 0.0M
2022-04-07 3,908.22 3,954.65 3,841.39 3,918.68 0.0M
2022-04-06 3,919.22 3,979.13 3,878.77 3,914.27 0.0M
2022-04-05 4,162.43 4,167.50 4,000.57 4,007.24 0.0M
2022-04-04 4,143.02 4,201.90 4,127.99 4,197.36 0.0M
2022-04-01 4,233.04 4,235.16 4,066.14 4,125.89 0.0M
2022-03-31 4,293.91 4,318.38 4,200.45 4,202.32 0.0M
2022-03-30 4,418.33 4,425.61 4,281.60 4,299.89 0.0M
2022-03-29 4,413.42 4,452.37 4,359.87 4,443.10 0.0M
2022-03-28 4,291.40 4,348.68 4,229.07 4,347.01 0.0M
2022-03-25 4,321.01 4,332.60 4,248.74 4,320.25 0.0M
2022-03-24 4,164.22 4,330.35 4,147.41 4,329.29 0.0M
2022-03-23 4,180.96 4,236.80 4,116.87 4,118.03 0.0M
2022-03-22 4,193.54 4,271.10 4,187.62 4,222.84 0.0M
2022-03-21 4,183.40 4,228.46 4,124.10 4,195.13 0.0M
2022-03-18 4,088.39 4,217.83 4,072.12 4,203.88 0.0M
2022-03-17 4,039.97 4,121.62 4,018.16 4,120.90 0.0M
2022-03-16 3,959.78 4,091.88 3,922.30 4,090.92 0.0M
2022-03-15 3,764.05 3,902.20 3,744.46 3,894.41 0.0M
2022-03-14 3,844.99 3,856.99 3,710.14 3,731.47 0.0M
2022-03-11 3,990.57 3,998.67 3,843.52 3,849.07 0.0M
2022-03-10 3,944.79 3,946.01 3,858.23 3,931.00 0.0M
2022-03-09 3,992.40 4,044.32 3,946.09 4,018.06 0.0M
2022-03-08 3,807.48 4,001.28 3,755.27 3,864.66 0.0M
2022-03-07 4,006.90 4,022.35 3,792.29 3,793.73 0.0M
2022-03-04 4,058.17 4,086.07 3,942.44 3,989.58 0.0M
2022-03-03 4,191.69 4,193.62 4,067.66 4,088.55 0.0M
2022-03-02 4,083.46 4,206.45 4,077.39 4,182.07 0.0M
2022-03-01 4,184.72 4,203.77 4,007.02 4,044.40 0.0M
2022-02-28 4,179.68 4,235.24 4,116.88 4,196.98 0.0M
2022-02-25 4,149.73 4,228.00 4,101.97 4,225.26 0.0M
2022-02-24 3,863.25 4,165.91 3,858.16 4,159.73 0.0M
2022-02-23 4,163.42 4,196.78 4,004.65 4,010.45 0.0M
2022-02-22 4,095.39 4,204.35 4,046.56 4,106.21 0.0M
2022-02-18 4,195.63 4,199.25 4,081.37 4,140.44 0.0M
2022-02-17 4,292.21 4,295.83 4,184.29 4,186.43 0.0M
2022-02-16 4,294.75 4,362.99 4,257.63 4,349.15 0.0M
2022-02-15 4,206.54 4,354.14 4,199.08 4,347.64 0.0M
2022-02-14 4,129.51 4,199.18 4,066.43 4,122.27 0.0M
2022-02-11 4,345.50 4,365.19 4,087.51 4,116.21 0.0M
2022-02-10 4,365.10 4,493.78 4,305.63 4,324.69 0.0M
2022-02-09 4,391.46 4,470.44 4,334.00 4,468.53 0.0M
2022-02-08 4,211.07 4,335.73 4,199.63 4,323.49 0.0M
2022-02-07 4,244.44 4,289.74 4,207.46 4,222.23 0.0M
2022-02-04 4,183.24 4,258.07 4,127.11 4,223.14 0.0M
2022-02-03 4,290.24 4,350.07 4,186.29 4,195.28 0.0M
2022-02-02 4,373.56 4,401.43 4,310.66 4,396.48 0.0M
2022-02-01 4,283.42 4,296.63 4,182.82 4,290.99 0.0M
2022-01-31 4,072.50 4,258.98 4,039.19 4,257.14 0.0M
2022-01-28 3,956.85 4,038.33 3,846.88 4,037.38 0.0M
2022-01-27 4,182.29 4,182.29 3,954.15 3,963.68 0.0M
2022-01-26 4,212.11 4,325.99 4,101.89 4,162.85 0.0M
2022-01-25 4,139.55 4,193.65 4,075.73 4,094.24 0.0M
2022-01-24 4,109.58 4,256.31 3,980.13 4,251.98 0.0M
2022-01-21 4,235.17 4,358.47 4,190.81 4,196.80 0.0M
2022-01-20 4,445.28 4,480.06 4,268.05 4,270.07 0.0M
2022-01-19 4,598.14 4,616.03 4,411.47 4,413.55 0.0M
2022-01-18 4,692.87 4,693.07 4,545.48 4,554.13 0.0M
2022-01-14 4,622.39 4,768.95 4,622.39 4,765.97 0.0M
2022-01-13 4,852.18 4,877.92 4,644.78 4,657.50 0.0M
2022-01-12 4,784.29 4,811.60 4,723.86 4,766.69 0.0M
2022-01-11 4,625.42 4,739.56 4,603.71 4,735.22 0.0M
2022-01-10 4,567.52 4,655.62 4,492.47 4,649.62 0.0M
2022-01-07 4,780.12 4,786.99 4,626.46 4,638.54 0.0M
2022-01-06 4,731.49 4,798.20 4,690.79 4,776.26 0.0M
2022-01-05 4,873.31 4,912.28 4,736.77 4,740.47 0.0M
2022-01-04 4,942.67 4,970.51 4,787.55 4,898.24 0.0M
2022-01-03 4,855.86 4,921.33 4,839.95 4,920.50 0.0M