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
2025-10-03 8,492.40 8,528.60 8,355.00 8,401.40 0.0M
2025-10-02 8,464.40 8,477.60 8,387.50 8,455.50 0.0M
2025-10-01 8,066.80 8,303.20 8,061.70 8,294.60 0.0M
2025-09-30 8,067.80 8,133.50 8,025.60 8,128.10 0.0M
2025-09-29 8,140.70 8,176.70 8,057.80 8,073.30 0.0M
2025-09-26 8,012.60 8,055.20 7,948.90 8,045.00 0.0M
2025-09-25 7,881.11 8,036.92 7,815.30 8,019.03 0.0M
2025-09-24 8,015.85 8,056.35 7,931.89 8,034.75 0.0M
2025-09-23 8,084.44 8,133.04 8,005.36 8,048.31 0.0M
2025-09-22 7,971.29 8,098.56 7,969.87 8,076.27 0.0M
2025-09-19 7,970.58 7,971.47 7,889.29 7,949.99 0.0M
2025-09-18 7,934.39 8,051.21 7,910.21 8,008.57 0.0M
2025-09-17 7,739.22 7,792.87 7,628.54 7,730.55 0.0M
2025-09-16 7,762.11 7,777.60 7,696.37 7,753.51 0.0M
2025-09-15 7,642.65 7,729.88 7,624.93 7,726.74 0.0M
2025-09-12 7,673.88 7,678.19 7,618.05 7,652.67 0.0M
2025-09-11 7,661.14 7,693.20 7,634.55 7,644.57 0.0M
2025-09-10 7,550.88 7,621.85 7,537.57 7,596.96 0.0M
2025-09-09 7,427.31 7,433.84 7,364.80 7,420.66 0.0M
2025-09-08 7,400.52 7,440.99 7,377.97 7,407.64 0.0M
2025-09-05 7,364.03 7,386.42 7,251.48 7,346.17 0.0M
2025-09-04 7,097.80 7,232.84 7,070.91 7,226.77 0.0M
2025-09-03 7,163.12 7,170.35 7,060.00 7,129.63 0.0M
2025-09-02 7,023.18 7,150.63 7,015.16 7,145.60 0.0M
2025-08-29 7,338.86 7,339.79 7,196.37 7,225.39 0.0M
2025-08-28 7,467.87 7,505.95 7,403.83 7,460.05 0.0M
2025-08-27 7,379.33 7,432.60 7,350.08 7,423.80 0.0M
2025-08-26 7,367.13 7,423.11 7,363.82 7,402.53 0.0M
2025-08-25 7,339.17 7,372.09 7,295.28 7,336.03 0.0M
2025-08-22 7,152.58 7,414.94 7,135.45 7,333.68 0.0M
2025-08-21 7,144.94 7,190.59 7,102.44 7,139.39 0.0M
2025-08-20 7,189.18 7,190.97 6,981.70 7,173.79 0.0M
2025-08-19 7,360.87 7,386.73 7,217.25 7,225.63 0.0M
2025-08-18 7,316.07 7,365.12 7,311.04 7,359.15 0.0M
2025-08-15 7,427.16 7,430.28 7,308.50 7,328.51 0.0M
2025-08-14 7,424.48 7,521.97 7,372.42 7,497.63 0.0M
2025-08-13 7,484.83 7,526.26 7,434.09 7,506.69 0.0M
2025-08-12 7,274.20 7,442.88 7,239.08 7,439.79 0.0M
2025-08-11 7,289.45 7,341.99 7,210.67 7,223.58 0.0M
2025-08-08 7,171.47 7,238.53 7,155.58 7,233.32 0.0M
2025-08-07 7,229.63 7,263.25 7,119.12 7,176.87 0.0M
2025-08-06 7,039.14 7,084.81 6,974.07 7,070.62 0.0M
2025-08-05 7,176.06 7,198.90 7,008.36 7,085.13 0.0M
2025-08-04 7,103.15 7,165.61 7,070.40 7,165.03 0.0M
2025-08-01 7,008.98 7,112.83 6,902.49 7,041.72 0.0M
2025-07-31 7,288.78 7,300.04 7,080.58 7,144.03 0.0M
2025-07-30 7,372.65 7,413.02 7,308.73 7,370.71 0.0M
2025-07-29 7,366.42 7,412.06 7,267.09 7,310.08 0.0M
2025-07-28 7,265.02 7,308.36 7,253.62 7,306.05 0.0M
2025-07-25 7,133.39 7,195.33 7,118.69 7,189.85 0.0M
2025-07-24 7,189.19 7,204.78 7,125.39 7,187.95 0.0M
2025-07-23 7,148.88 7,185.12 7,086.38 7,179.57 0.0M
2025-07-22 7,281.36 7,285.56 7,106.37 7,180.75 0.0M
2025-07-21 7,328.51 7,397.10 7,306.96 7,309.00 0.0M
2025-07-18 7,328.70 7,355.97 7,252.50 7,300.34 0.0M
2025-07-17 7,254.71 7,328.93 7,220.78 7,306.73 0.0M
2025-07-16 7,206.97 7,256.43 7,080.59 7,253.97 0.0M
2025-07-15 7,358.17 7,375.72 7,277.07 7,282.49 0.0M
2025-07-14 7,197.39 7,222.12 7,091.33 7,190.94 0.0M
2025-07-11 7,230.68 7,282.67 7,206.70 7,254.08 0.0M
2025-07-10 7,274.22 7,289.18 7,204.93 7,269.09 0.0M
2025-07-09 7,215.10 7,287.05 7,155.37 7,215.25 0.0M
2025-07-08 7,120.31 7,228.86 7,096.68 7,183.70 0.0M
2025-07-07 7,126.71 7,148.93 7,028.67 7,056.34 0.0M
2025-07-03 7,173.05 7,217.68 7,169.42 7,190.91 0.0M
2025-07-02 7,007.72 7,166.11 6,991.56 7,144.98 0.0M
2025-07-01 7,018.99 7,059.52 6,913.38 7,013.13 0.0M
2025-06-30 7,085.29 7,094.49 7,029.41 7,062.85 0.0M
2025-06-27 7,066.06 7,115.79 6,988.67 7,060.36 0.0M
2025-06-26 7,041.86 7,070.93 6,997.00 7,055.87 0.0M
2025-06-25 6,953.62 6,996.44 6,931.02 6,994.55 0.0M
2025-06-24 6,792.09 6,931.01 6,792.09 6,927.79 0.0M
2025-06-23 6,631.68 6,705.71 6,543.98 6,676.28 0.0M
2025-06-20 6,742.24 6,752.99 6,548.17 6,634.49 0.0M
2025-06-18 6,679.52 6,752.03 6,643.08 6,683.02 0.0M
2025-06-17 6,672.58 6,759.59 6,645.84 6,647.46 0.0M
2025-06-16 6,589.88 6,735.92 6,589.81 6,703.01 0.0M
2025-06-13 6,542.15 6,609.55 6,491.41 6,505.69 0.0M
2025-06-12 6,618.92 6,705.80 6,618.54 6,679.91 0.0M
2025-06-11 6,704.44 6,745.94 6,598.63 6,656.75 0.0M
2025-06-10 6,576.11 6,682.74 6,551.48 6,669.37 0.0M
2025-06-09 6,467.41 6,597.37 6,466.82 6,534.72 0.0M
2025-06-06 6,445.05 6,490.05 6,405.11 6,409.28 0.0M
2025-06-05 6,461.85 6,503.52 6,335.67 6,374.76 0.0M
2025-06-04 6,364.88 6,422.39 6,307.93 6,401.79 0.0M
2025-06-03 6,150.11 6,320.69 6,123.43 6,313.06 0.0M
2025-06-02 6,056.50 6,165.40 6,051.88 6,145.69 0.0M
2025-05-30 6,139.92 6,139.92 5,943.02 6,050.67 0.0M
2025-05-29 6,302.68 6,302.68 6,145.14 6,180.91 0.0M
2025-05-28 6,191.18 6,217.38 6,136.66 6,147.77 0.0M
2025-05-27 6,097.70 6,204.17 6,063.03 6,181.68 0.0M
2025-05-23 5,924.95 6,012.24 5,909.17 5,979.18 0.0M
2025-05-22 6,101.62 6,162.81 6,068.40 6,072.13 0.0M
2025-05-21 6,173.50 6,290.70 6,069.39 6,104.42 0.0M
2025-05-20 6,170.62 6,218.73 6,154.13 6,216.36 0.0M
2025-05-19 6,117.22 6,237.56 6,114.28 6,225.16 0.0M
2025-05-16 6,262.60 6,262.78 6,187.71 6,255.63 0.0M
2025-05-15 6,239.73 6,314.73 6,193.80 6,268.66 0.0M
2025-05-14 6,315.05 6,349.55 6,251.41 6,304.61 0.0M
2025-05-13 6,099.78 6,294.65 6,097.84 6,267.27 0.0M
2025-05-12 6,061.89 6,109.23 5,983.60 6,076.10 0.0M
2025-05-09 5,730.90 5,739.09 5,634.24 5,676.49 0.0M
2025-05-08 5,648.10 5,712.55 5,583.02 5,630.66 0.0M
2025-05-07 5,470.41 5,592.28 5,425.40 5,574.64 0.0M
2025-05-06 5,440.83 5,523.73 5,404.73 5,479.11 0.0M
2025-05-05 5,530.16 5,591.40 5,526.81 5,536.27 0.0M
2025-05-02 5,545.52 5,631.31 5,531.72 5,588.22 0.0M
2025-05-01 5,449.66 5,505.63 5,392.54 5,398.36 0.0M
2025-04-30 5,192.00 5,386.12 5,168.58 5,376.03 0.0M
2025-04-29 5,316.29 5,388.60 5,301.47 5,331.89 0.0M
2025-04-28 5,370.75 5,418.09 5,265.65 5,381.27 0.0M
2025-04-25 5,293.59 5,436.44 5,275.34 5,400.94 0.0M
2025-04-24 5,171.98 5,351.11 5,150.76 5,345.78 0.0M
2025-04-23 5,125.78 5,171.34 5,035.34 5,060.88 0.0M
2025-04-22 4,811.39 4,901.36 4,797.99 4,867.96 0.0M
2025-04-21 4,778.79 4,782.88 4,676.27 4,766.16 0.0M
2025-04-17 4,937.55 4,939.01 4,822.84 4,868.49 0.0M
2025-04-16 4,874.11 4,961.73 4,743.38 4,899.86 0.0M
2025-04-15 5,106.43 5,176.50 5,082.49 5,109.12 0.0M
2025-04-14 5,201.53 5,206.36 5,011.32 5,085.40 0.0M
2025-04-11 4,930.43 5,081.79 4,855.56 5,069.75 0.0M
2025-04-10 5,106.72 5,127.99 4,773.13 4,945.61 0.0M
2025-04-09 4,584.69 5,417.80 4,538.07 5,373.89 0.0M
2025-04-08 4,908.01 4,957.34 4,426.02 4,525.96 0.0M
2025-04-07 4,395.76 4,949.13 4,304.52 4,693.64 0.0M
2025-04-04 4,776.47 4,800.14 4,483.60 4,570.06 0.0M
2025-04-03 5,227.40 5,248.59 4,940.94 4,946.10 0.0M
2025-04-02 5,355.84 5,556.89 5,343.66 5,488.60 0.0M
2025-04-01 5,403.22 5,444.40 5,309.10 5,439.95 0.0M
2025-03-31 5,326.96 5,433.25 5,245.82 5,424.67 0.0M
2025-03-28 5,573.04 5,603.29 5,410.57 5,442.30 0.0M
2025-03-27 5,655.18 5,685.47 5,581.87 5,607.85 0.0M
2025-03-26 5,893.20 5,905.42 5,674.48 5,726.59 0.0M
2025-03-25 5,943.96 5,960.86 5,904.48 5,920.40 0.0M
2025-03-24 5,922.39 5,998.07 5,915.31 5,962.17 0.0M
2025-03-21 5,733.77 5,804.91 5,695.78 5,789.09 0.0M
2025-03-20 5,815.92 5,904.02 5,811.32 5,844.24 0.0M
2025-03-19 5,838.85 5,979.07 5,787.66 5,884.05 0.0M
2025-03-18 5,862.00 5,875.47 5,790.93 5,825.18 0.0M
2025-03-17 5,821.81 5,969.87 5,821.75 5,919.37 0.0M
2025-03-14 5,765.47 5,849.21 5,755.32 5,836.65 0.0M
2025-03-13 5,693.27 5,772.87 5,601.71 5,651.92 0.0M
2025-03-12 5,695.99 5,758.28 5,630.84 5,687.06 0.0M
2025-03-11 5,607.19 5,673.43 5,457.89 5,551.27 0.0M
2025-03-10 5,722.06 5,772.94 5,512.16 5,590.64 0.0M
2025-03-07 5,753.42 5,892.03 5,654.94 5,875.56 0.0M
2025-03-06 5,735.33 5,867.15 5,679.18 5,695.66 0.0M
2025-03-05 5,896.04 5,981.94 5,793.36 5,964.51 0.0M
2025-03-04 5,791.14 5,996.75 5,670.57 5,841.57 0.0M
2025-03-03 6,110.82 6,123.37 5,750.70 5,803.48 0.0M
2025-02-28 5,941.55 6,083.19 5,879.05 6,046.22 0.0M
2025-02-27 6,383.80 6,394.29 5,942.25 5,944.76 0.0M
2025-02-26 6,291.31 6,383.49 6,260.06 6,330.45 0.0M
2025-02-25 6,333.91 6,353.74 6,185.33 6,201.14 0.0M
2025-02-24 6,539.08 6,554.38 6,341.56 6,346.58 0.0M
2025-02-21 6,743.21 6,746.65 6,491.59 6,512.59 0.0M
2025-02-20 6,766.62 6,803.85 6,662.27 6,733.25 0.0M
2025-02-19 6,651.31 6,759.72 6,621.74 6,731.48 0.0M
2025-02-18 6,605.07 6,667.45 6,552.47 6,653.09 0.0M
2025-02-14 6,527.98 6,562.41 6,507.39 6,542.91 0.0M
2025-02-13 6,449.91 6,539.68 6,448.22 6,537.02 0.0M
2025-02-12 6,342.81 6,456.78 6,329.27 6,453.86 0.0M
2025-02-11 6,393.43 6,478.78 6,392.69 6,440.14 0.0M
2025-02-10 6,411.71 6,461.62 6,409.23 6,442.98 0.0M
2025-02-07 6,484.54 6,502.52 6,311.03 6,350.03 0.0M
2025-02-06 6,417.15 6,473.18 6,391.25 6,455.56 0.0M
2025-02-05 6,323.06 6,467.99 6,269.30 6,454.18 0.0M
2025-02-04 6,233.78 6,337.80 6,220.86 6,308.51 0.0M
2025-02-03 6,168.90 6,316.88 6,146.42 6,242.87 0.0M
2025-01-31 6,412.30 6,543.41 6,338.44 6,358.28 0.0M
2025-01-30 6,332.13 6,405.48 6,285.43 6,375.19 0.0M
2025-01-29 6,272.41 6,291.73 6,162.02 6,232.71 0.0M
2025-01-28 6,204.94 6,245.41 6,053.58 6,218.60 0.0M
2025-01-27 6,346.35 6,393.99 6,064.50 6,150.43 0.0M
2025-01-24 6,903.26 6,906.45 6,742.72 6,769.75 0.0M
2025-01-23 6,802.16 6,900.02 6,781.04 6,899.96 0.0M
2025-01-22 6,889.92 7,001.93 6,886.17 6,931.14 0.0M
2025-01-21 6,788.72 6,875.43 6,726.13 6,816.07 0.0M
2025-01-17 6,703.43 6,741.53 6,656.23 6,728.94 0.0M
2025-01-16 6,649.18 6,668.45 6,541.61 6,542.93 0.0M
2025-01-15 6,498.91 6,563.68 6,472.27 6,531.15 0.0M
2025-01-14 6,418.71 6,459.92 6,320.50 6,394.65 0.0M
2025-01-13 6,267.94 6,369.96 6,247.62 6,361.81 0.0M
2025-01-10 6,450.41 6,452.31 6,338.03 6,383.90 0.0M
2025-01-08 6,595.02 6,598.63 6,468.86 6,541.99 0.0M
2025-01-07 6,803.14 6,806.19 6,572.12 6,605.22 0.0M
2025-01-06 6,696.79 6,819.12 6,695.38 6,729.28 0.0M
2025-01-03 6,414.21 6,555.98 6,412.04 6,543.63 0.0M
2025-01-02 6,367.39 6,455.56 6,306.21 6,363.50 0.0M