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
2023-12-29 5,280.64 5,293.99 5,218.14 5,243.42 0.0M
2023-12-28 5,309.68 5,316.29 5,281.07 5,284.83 0.0M
2023-12-27 5,301.67 5,312.57 5,267.41 5,292.06 0.0M
2023-12-26 5,218.15 5,301.77 5,217.49 5,283.10 0.0M
2023-12-22 5,191.59 5,215.04 5,154.06 5,189.43 0.0M
2023-12-21 5,141.01 5,178.94 5,115.32 5,171.52 0.0M
2023-12-20 5,140.51 5,170.26 5,031.01 5,032.22 0.0M
2023-12-19 5,150.36 5,186.94 5,150.36 5,180.26 0.0M
2023-12-18 5,163.78 5,174.14 5,107.83 5,150.82 0.0M
2023-12-15 5,172.71 5,223.79 5,154.85 5,167.41 0.0M
2023-12-14 5,063.80 5,163.57 5,063.80 5,142.90 0.0M
2023-12-13 4,934.59 5,034.35 4,916.70 5,008.28 0.0M
2023-12-12 4,872.21 4,933.06 4,870.08 4,932.02 0.0M
2023-12-11 4,783.00 4,914.60 4,778.96 4,895.72 0.0M
2023-12-08 4,698.29 4,756.73 4,692.69 4,734.87 0.0M
2023-12-07 4,609.80 4,713.12 4,603.42 4,701.46 0.0M
2023-12-06 4,674.67 4,676.23 4,569.14 4,573.84 0.0M
2023-12-05 4,588.53 4,617.35 4,568.96 4,607.18 0.0M
2023-12-04 4,641.33 4,643.90 4,564.92 4,633.56 0.0M
2023-12-01 4,637.33 4,697.83 4,610.73 4,689.72 0.0M
2023-11-30 4,716.61 4,716.96 4,634.58 4,671.69 0.0M
2023-11-29 4,728.17 4,778.44 4,700.45 4,707.78 0.0M
2023-11-28 4,656.21 4,684.24 4,625.32 4,662.60 0.0M
2023-11-27 4,682.88 4,729.47 4,668.45 4,688.88 0.0M
2023-11-24 4,689.23 4,702.76 4,682.45 4,699.68 0.0M
2023-11-22 4,718.10 4,771.06 4,685.05 4,695.90 0.0M
2023-11-21 4,729.73 4,732.58 4,657.66 4,680.26 0.0M
2023-11-20 4,697.86 4,786.00 4,697.57 4,770.92 0.0M
2023-11-17 4,646.79 4,706.43 4,646.79 4,698.89 0.0M
2023-11-16 4,626.93 4,679.87 4,625.03 4,668.11 0.0M
2023-11-15 4,650.62 4,687.22 4,622.06 4,653.06 0.0M
2023-11-14 4,579.45 4,632.96 4,562.39 4,619.82 0.0M
2023-11-13 4,465.04 4,472.75 4,430.73 4,457.82 0.0M
2023-11-10 4,382.62 4,512.54 4,370.62 4,501.68 0.0M
2023-11-09 4,386.28 4,429.86 4,321.59 4,326.96 0.0M
2023-11-08 4,353.95 4,376.63 4,324.77 4,352.45 0.0M
2023-11-07 4,318.63 4,373.85 4,310.41 4,350.93 0.0M
2023-11-06 4,335.87 4,345.88 4,278.07 4,317.63 0.0M
2023-11-03 4,267.58 4,357.12 4,258.53 4,328.45 0.0M
2023-11-02 4,204.69 4,246.14 4,160.55 4,220.66 0.0M
2023-11-01 4,040.72 4,126.08 4,032.35 4,123.44 0.0M
2023-10-31 3,988.56 4,038.35 3,947.68 4,028.98 0.0M
2023-10-30 4,015.07 4,040.41 3,949.56 3,990.45 0.0M
2023-10-27 4,053.84 4,079.30 4,022.50 4,040.08 0.0M
2023-10-26 4,028.22 4,074.16 3,973.05 3,991.67 0.0M
2023-10-25 4,138.11 4,143.02 3,994.59 4,013.47 0.0M
2023-10-24 4,151.86 4,192.85 4,135.70 4,186.36 0.0M
2023-10-23 4,131.82 4,202.65 4,087.23 4,129.53 0.0M
2023-10-20 4,211.87 4,245.26 4,146.68 4,151.56 0.0M
2023-10-19 4,312.48 4,317.93 4,201.91 4,216.19 0.0M
2023-10-18 4,275.11 4,311.20 4,253.48 4,273.38 0.0M
2023-10-17 4,293.78 4,381.96 4,248.40 4,350.02 0.0M
2023-10-16 4,334.18 4,397.99 4,331.27 4,384.88 0.0M
2023-10-13 4,452.38 4,453.39 4,315.09 4,322.86 0.0M
2023-10-12 4,444.27 4,502.89 4,401.15 4,442.61 0.0M
2023-10-11 4,415.11 4,437.17 4,379.08 4,429.09 0.0M
2023-10-10 4,358.57 4,436.70 4,339.19 4,396.85 0.0M
2023-10-09 4,309.05 4,350.92 4,274.45 4,340.87 0.0M
2023-10-06 4,247.50 4,371.71 4,213.86 4,350.71 0.0M
2023-10-05 4,288.47 4,297.53 4,227.28 4,264.99 0.0M
2023-10-04 4,253.23 4,296.65 4,219.36 4,287.26 0.0M
2023-10-03 4,286.18 4,337.11 4,200.25 4,226.75 0.0M
2023-10-02 4,306.28 4,349.93 4,266.40 4,317.22 0.0M
2023-09-29 4,349.23 4,358.45 4,283.02 4,298.99 0.0M
2023-09-28 4,195.88 4,327.99 4,185.44 4,282.34 0.0M
2023-09-27 4,201.73 4,237.90 4,143.42 4,207.59 0.0M
2023-09-26 4,208.55 4,218.39 4,148.86 4,167.79 0.0M
2023-09-25 4,192.64 4,244.03 4,177.47 4,242.70 0.0M
2023-09-22 4,217.52 4,253.94 4,198.26 4,212.44 0.0M
2023-09-21 4,201.02 4,232.80 4,178.10 4,179.35 0.0M
2023-09-20 4,345.65 4,363.14 4,253.35 4,254.39 0.0M
2023-09-19 4,348.57 4,357.32 4,306.50 4,327.91 0.0M
2023-09-18 4,312.62 4,384.22 4,311.89 4,369.76 0.0M
2023-09-15 4,448.71 4,455.36 4,330.59 4,349.64 0.0M
2023-09-14 4,497.50 4,501.98 4,440.66 4,484.57 0.0M
2023-09-13 4,424.30 4,497.22 4,424.30 4,453.97 0.0M
2023-09-12 4,427.83 4,502.57 4,423.63 4,429.74 0.0M
2023-09-11 4,508.93 4,511.36 4,403.93 4,463.40 0.0M
2023-09-08 4,471.63 4,503.73 4,442.16 4,459.35 0.0M
2023-09-07 4,464.34 4,491.65 4,422.55 4,479.51 0.0M
2023-09-06 4,594.04 4,619.32 4,521.16 4,569.98 0.0M
2023-09-05 4,588.95 4,641.34 4,566.79 4,606.63 0.0M
2023-09-01 4,620.30 4,633.87 4,574.74 4,605.43 0.0M
2023-08-31 4,547.35 4,613.92 4,546.70 4,589.71 0.0M
2023-08-30 4,519.88 4,574.17 4,492.83 4,555.87 0.0M
2023-08-29 4,397.69 4,550.31 4,394.57 4,536.73 0.0M
2023-08-28 4,410.28 4,433.22 4,378.89 4,422.11 0.0M
2023-08-25 4,344.75 4,401.04 4,281.62 4,368.93 0.0M
2023-08-24 4,579.27 4,579.27 4,342.19 4,351.00 0.0M
2023-08-23 4,384.47 4,516.95 4,383.18 4,501.86 0.0M
2023-08-22 4,506.79 4,511.62 4,394.90 4,408.58 0.0M
2023-08-21 4,350.53 4,456.15 4,343.47 4,449.88 0.0M
2023-08-18 4,262.52 4,342.98 4,254.87 4,326.58 0.0M
2023-08-17 4,364.14 4,364.14 4,295.51 4,306.11 0.0M
2023-08-16 4,438.59 4,438.60 4,346.36 4,348.25 0.0M
2023-08-15 4,498.85 4,508.05 4,438.26 4,440.56 0.0M
2023-08-14 4,363.31 4,518.08 4,358.86 4,517.39 0.0M
2023-08-11 4,429.71 4,441.13 4,378.45 4,390.83 0.0M
2023-08-10 4,540.87 4,597.86 4,466.31 4,493.86 0.0M
2023-08-09 4,594.31 4,595.98 4,505.20 4,510.67 0.0M
2023-08-08 4,589.33 4,603.75 4,537.32 4,596.81 0.0M
2023-08-07 4,661.17 4,673.00 4,628.80 4,671.75 0.0M
2023-08-04 4,609.82 4,686.63 4,572.93 4,621.52 0.0M
2023-08-03 4,578.17 4,660.00 4,569.30 4,631.31 0.0M
2023-08-02 4,757.75 4,758.30 4,610.44 4,635.71 0.0M
2023-08-01 4,777.82 4,829.61 4,768.68 4,818.82 0.0M
2023-07-31 4,830.16 4,839.56 4,799.44 4,822.65 0.0M
2023-07-28 4,795.78 4,823.41 4,750.44 4,810.33 0.0M
2023-07-27 4,737.09 4,799.46 4,676.61 4,703.65 0.0M
2023-07-26 4,621.88 4,656.40 4,571.01 4,617.66 0.0M
2023-07-25 4,640.89 4,711.19 4,640.89 4,687.42 0.0M
2023-07-24 4,621.45 4,647.27 4,593.11 4,608.85 0.0M
2023-07-21 4,621.80 4,656.31 4,592.02 4,617.00 0.0M
2023-07-20 4,652.73 4,672.04 4,553.48 4,573.31 0.0M
2023-07-19 4,804.55 4,805.41 4,733.42 4,745.33 0.0M
2023-07-18 4,769.58 4,811.37 4,731.16 4,796.13 0.0M
2023-07-17 4,688.79 4,812.51 4,654.71 4,789.84 0.0M
2023-07-14 4,741.42 4,778.41 4,662.70 4,681.37 0.0M
2023-07-13 4,688.11 4,747.26 4,676.96 4,739.68 0.0M
2023-07-12 4,624.33 4,652.70 4,599.56 4,645.24 0.0M
2023-07-11 4,575.84 4,580.30 4,492.63 4,560.43 0.0M
2023-07-10 4,477.45 4,563.40 4,476.66 4,558.02 0.0M
2023-07-07 4,473.09 4,535.79 4,460.33 4,465.81 0.0M
2023-07-06 4,442.59 4,470.40 4,409.32 4,465.23 0.0M
2023-07-05 4,583.49 4,597.64 4,520.72 4,521.00 0.0M
2023-07-03 4,607.07 4,635.32 4,572.34 4,622.47 0.0M
2023-06-30 4,561.47 4,600.18 4,548.10 4,584.33 0.0M
2023-06-29 4,526.84 4,527.16 4,472.54 4,510.84 0.0M
2023-06-28 4,479.13 4,549.08 4,469.04 4,504.80 0.0M
2023-06-27 4,402.17 4,551.64 4,390.03 4,545.90 0.0M
2023-06-26 4,402.67 4,470.83 4,387.52 4,387.85 0.0M
2023-06-23 4,378.17 4,401.82 4,354.60 4,376.53 0.0M
2023-06-22 4,400.02 4,468.83 4,397.85 4,455.37 0.0M
2023-06-21 4,523.03 4,538.99 4,428.56 4,430.22 0.0M
2023-06-20 4,573.58 4,607.51 4,511.00 4,550.32 0.0M
2023-06-16 4,663.99 4,670.29 4,579.90 4,582.23 0.0M
2023-06-15 4,613.94 4,661.26 4,596.24 4,625.79 0.0M
2023-06-14 4,577.97 4,665.75 4,557.28 4,664.55 0.0M
2023-06-13 4,608.50 4,629.70 4,548.08 4,594.60 0.0M
2023-06-12 4,448.80 4,544.87 4,446.51 4,540.88 0.0M
2023-06-09 4,438.28 4,464.53 4,375.11 4,395.37 0.0M
2023-06-08 4,344.41 4,390.87 4,326.14 4,382.09 0.0M
2023-06-07 4,380.01 4,435.30 4,326.48 4,335.78 0.0M
2023-06-06 4,273.03 4,369.70 4,261.33 4,349.65 0.0M
2023-06-05 4,349.96 4,350.58 4,277.25 4,294.50 0.0M
2023-06-02 4,411.22 4,422.06 4,336.79 4,365.94 0.0M
2023-06-01 4,325.72 4,410.64 4,286.06 4,371.89 0.0M
2023-05-31 4,343.94 4,402.59 4,303.49 4,305.12 0.0M
2023-05-30 4,521.65 4,540.94 4,408.47 4,423.11 0.0M
2023-05-26 4,221.30 4,440.47 4,219.93 4,418.47 0.0M
2023-05-25 4,088.84 4,171.07 4,035.05 4,157.79 0.0M
2023-05-24 3,877.22 3,906.49 3,851.98 3,892.84 0.0M
2023-05-23 3,982.97 4,008.18 3,952.05 3,958.91 0.0M
2023-05-22 3,962.75 4,016.28 3,954.40 4,005.69 0.0M
2023-05-19 4,005.62 4,009.30 3,969.96 3,991.30 0.0M
2023-05-18 3,911.23 4,023.21 3,907.52 4,015.56 0.0M
2023-05-17 3,833.77 3,905.71 3,806.88 3,892.48 0.0M
2023-05-16 3,792.52 3,840.90 3,792.01 3,797.83 0.0M
2023-05-15 3,711.63 3,803.07 3,701.98 3,802.74 0.0M
2023-05-12 3,722.94 3,736.59 3,667.49 3,703.34 0.0M
2023-05-11 3,737.11 3,742.88 3,675.44 3,710.14 0.0M
2023-05-10 3,741.16 3,760.89 3,697.30 3,733.54 0.0M
2023-05-09 3,715.72 3,716.32 3,686.84 3,696.59 0.0M
2023-05-08 3,748.91 3,769.02 3,711.56 3,767.05 0.0M
2023-05-05 3,664.80 3,760.77 3,650.31 3,746.23 0.0M
2023-05-04 3,650.56 3,699.54 3,626.37 3,661.86 0.0M
2023-05-03 3,709.69 3,745.05 3,679.92 3,680.72 0.0M
2023-05-02 3,758.90 3,776.32 3,695.28 3,729.86 0.0M
2023-05-01 3,742.72 3,767.26 3,730.20 3,757.48 0.0M
2023-04-28 3,681.23 3,727.48 3,665.32 3,727.03 0.0M
2023-04-27 3,636.10 3,664.80 3,568.42 3,660.60 0.0M
2023-04-26 3,616.67 3,673.65 3,619.31 3,637.46 0.0M
2023-04-25 3,717.38 3,717.82 3,616.24 3,616.67 0.0M
2023-04-24 3,755.58 3,772.94 3,718.26 3,742.64 0.0M
2023-04-21 3,766.63 3,773.06 3,728.20 3,759.97 0.0M
2023-04-20 3,752.91 3,846.38 3,752.91 3,790.88 0.0M
2023-04-19 3,778.12 3,799.58 3,766.69 3,791.01 0.0M
2023-04-18 3,855.12 3,878.08 3,800.84 3,830.01 0.0M
2023-04-17 3,774.82 3,817.77 3,765.44 3,816.27 0.0M
2023-04-14 3,821.50 3,866.75 3,779.28 3,820.96 0.0M
2023-04-13 3,802.42 3,847.97 3,778.12 3,826.55 0.0M
2023-04-12 3,899.87 3,908.41 3,795.35 3,798.64 0.0M
2023-04-11 3,914.80 3,914.97 3,863.18 3,869.45 0.0M
2023-04-10 3,792.92 3,892.45 3,785.99 3,891.30 0.0M
2023-04-06 3,801.95 3,850.04 3,776.62 3,822.59 0.0M
2023-04-05 3,866.24 3,872.12 3,801.94 3,839.98 0.0M
2023-04-04 3,990.39 3,993.28 3,890.03 3,910.16 0.0M
2023-04-03 3,993.73 4,009.49 3,934.93 3,982.23 0.0M
2023-03-31 3,960.20 4,023.93 3,954.82 4,020.11 0.0M
2023-03-30 3,979.43 4,019.13 3,964.67 3,991.98 0.0M
2023-03-29 3,869.03 3,952.75 3,863.79 3,928.19 0.0M
2023-03-28 3,828.50 3,828.50 3,752.36 3,803.96 0.0M
2023-03-27 3,893.71 3,909.18 3,827.00 3,836.69 0.0M
2023-03-24 3,920.52 3,924.76 3,844.65 3,883.59 0.0M
2023-03-23 3,914.62 4,001.86 3,880.80 3,949.65 0.0M
2023-03-22 3,880.74 3,983.55 3,844.52 3,846.81 0.0M
2023-03-21 3,903.52 3,944.01 3,821.34 3,878.14 0.0M
2023-03-20 3,834.89 3,883.62 3,805.54 3,873.16 0.0M
2023-03-17 3,860.78 3,888.96 3,810.10 3,834.37 0.0M
2023-03-16 3,684.86 3,857.36 3,674.69 3,852.46 0.0M
2023-03-15 3,690.58 3,711.74 3,624.38 3,701.66 0.0M
2023-03-14 3,701.93 3,763.25 3,680.78 3,742.40 0.0M
2023-03-13 3,584.14 3,675.91 3,556.26 3,631.15 0.0M
2023-03-10 3,723.36 3,732.89 3,616.00 3,633.91 0.0M
2023-03-09 3,775.16 3,832.45 3,699.06 3,703.86 0.0M
2023-03-08 3,705.83 3,783.40 3,702.88 3,779.89 0.0M
2023-03-07 3,724.53 3,742.21 3,667.32 3,681.75 0.0M
2023-03-06 3,773.85 3,808.31 3,714.41 3,721.67 0.0M
2023-03-03 3,706.72 3,768.04 3,680.97 3,763.60 0.0M
2023-03-02 3,616.22 3,724.15 3,594.44 3,708.64 0.0M
2023-03-01 3,687.87 3,719.87 3,660.37 3,673.49 0.0M
2023-02-28 3,659.47 3,724.22 3,648.43 3,675.00 0.0M
2023-02-27 3,706.05 3,710.24 3,664.21 3,666.08 0.0M
2023-02-24 3,647.99 3,664.78 3,618.49 3,645.77 0.0M
2023-02-23 3,728.99 3,729.34 3,640.27 3,711.75 0.0M
2023-02-22 3,614.92 3,646.08 3,571.11 3,592.01 0.0M
2023-02-21 3,677.02 3,715.36 3,603.26 3,608.91 0.0M
2023-02-17 3,766.02 3,777.98 3,700.65 3,732.59 0.0M
2023-02-16 3,821.28 3,859.45 3,788.31 3,793.26 0.0M
2023-02-15 3,839.74 3,891.60 3,803.12 3,889.84 0.0M
2023-02-14 3,754.62 3,887.73 3,741.07 3,875.64 0.0M
2023-02-13 3,752.91 3,806.69 3,726.21 3,795.79 0.0M
2023-02-10 3,755.78 3,766.44 3,699.47 3,738.47 0.0M
2023-02-09 3,864.07 3,898.96 3,772.59 3,798.18 0.0M
2023-02-08 3,856.00 3,883.72 3,786.19 3,793.22 0.0M
2023-02-07 3,777.37 3,895.96 3,765.18 3,878.27 0.0M
2023-02-06 3,758.30 3,818.22 3,747.48 3,761.08 0.0M
2023-02-03 3,808.83 3,910.53 3,802.38 3,824.00 0.0M
2023-02-02 3,850.68 3,931.44 3,831.52 3,898.11 0.0M
2023-02-01 3,642.64 3,850.55 3,642.64 3,813.29 0.0M
2023-01-31 3,548.38 3,626.26 3,547.41 3,625.25 0.0M
2023-01-30 3,602.45 3,622.93 3,554.62 3,556.68 0.0M
2023-01-27 3,604.67 3,684.15 3,603.22 3,652.19 0.0M
2023-01-26 3,663.52 3,681.65 3,602.63 3,678.64 0.0M
2023-01-25 3,545.91 3,624.72 3,521.73 3,619.60 0.0M
2023-01-24 3,596.55 3,641.55 3,592.89 3,613.10 0.0M
2023-01-23 3,499.51 3,650.25 3,494.92 3,639.25 0.0M
2023-01-20 3,390.48 3,466.65 3,360.66 3,465.47 0.0M
2023-01-19 3,426.00 3,427.15 3,353.37 3,360.99 0.0M
2023-01-18 3,518.46 3,539.63 3,457.60 3,458.99 0.0M
2023-01-17 3,461.35 3,510.32 3,447.87 3,481.33 0.0M
2023-01-13 3,426.18 3,475.57 3,414.90 3,472.88 0.0M
2023-01-12 3,434.87 3,481.57 3,366.34 3,459.22 0.0M
2023-01-11 3,373.90 3,418.10 3,348.43 3,416.70 0.0M
2023-01-10 3,316.47 3,375.46 3,302.67 3,374.45 0.0M
2023-01-09 3,327.13 3,404.91 3,308.17 3,331.63 0.0M
2023-01-06 3,166.26 3,285.28 3,123.83 3,268.82 0.0M
2023-01-05 3,147.74 3,169.86 3,121.31 3,123.01 0.0M
2023-01-04 3,164.80 3,201.90 3,128.89 3,186.01 0.0M
2023-01-03 3,192.49 3,192.49 3,086.60 3,101.12 0.0M