Skip to main content

Invesco PHLX Semiconductor ETF (NQ: SOXQ )

42.28 -1.38 (-3.16%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 43.28 43.50 42.27 42.28 533,087 -1.32(-3.03%)
Jun 21, 2024 43.76 44.18 43.14 43.60 306,221 -0.58(-1.31%)
Jun 20, 2024 45.66 45.66 43.93 44.18 431,916 -1.23(-2.70%)
Jun 18, 2024 44.94 45.62 44.92 45.41 432,262 +0.64(+1.43%)
Jun 17, 2024 44.47 44.86 43.87 44.77 410,432 +0.70(+1.59%)
Jun 14, 2024 43.74 44.18 43.62 44.07 397,120 -0.05(-0.11%)
Jun 13, 2024 44.15 44.28 43.51 44.12 463,935 +0.66(+1.52%)
Jun 12, 2024 43.02 43.64 42.92 43.46 457,455 +1.27(+3.01%)
Jun 11, 2024 42.10 42.29 41.63 42.19 233,407 +0.00(+0.00%)
Jun 10, 2024 41.33 42.33 41.24 42.19 326,594 +0.57(+1.37%)
Jun 07, 2024 41.70 41.88 41.37 41.62 451,777 -0.11(-0.26%)
Jun 06, 2024 42.17 42.17 41.42 41.73 450,484 -0.38(-0.90%)
Jun 05, 2024 41.02 42.11 40.87 42.11 268,753 +1.85(+4.59%)
Jun 04, 2024 40.56 40.56 39.94 40.26 140,079 -0.31(-0.76%)
Jun 03, 2024 41.06 41.06 39.90 40.57 212,470 +0.34(+0.84%)
May 31, 2024 40.92 40.97 39.27 40.23 228,482 -0.50(-1.23%)
May 30, 2024 41.11 41.16 40.50 40.73 181,183 -0.35(-0.85%)
May 29, 2024 41.20 41.31 40.98 41.08 382,463 -0.83(-1.98%)
May 28, 2024 41.63 42.04 41.22 41.91 241,948 +0.85(+2.07%)
May 24, 2024 40.71 41.17 40.50 41.06 370,135 +0.74(+1.83%)
May 23, 2024 41.40 41.40 40.01 40.32 261,999 -0.04(-0.10%)
May 22, 2024 40.33 40.44 39.94 40.36 196,221 +0.40(+1.00%)
May 21, 2024 39.61 39.98 39.49 39.96 154,218 -0.10(-0.25%)
May 20, 2024 39.38 40.27 39.33 40.06 205,901 +0.88(+2.24%)
May 17, 2024 39.69 39.76 38.91 39.19 216,714 -0.29(-0.73%)
May 16, 2024 39.71 40.00 39.47 39.47 292,914 -0.23(-0.58%)
May 15, 2024 38.95 39.70 38.79 39.70 187,070 +1.14(+2.95%)
May 14, 2024 37.94 38.61 37.85 38.57 116,722 +0.62(+1.63%)
May 13, 2024 38.02 38.12 37.86 37.95 116,484 +0.15(+0.40%)
May 10, 2024 37.93 38.22 37.68 37.80 118,433 +0.36(+0.96%)
May 09, 2024 37.60 37.70 37.30 37.44 93,627 -0.25(-0.66%)
May 08, 2024 37.28 37.72 37.21 37.69 174,648 +0.09(+0.24%)
May 07, 2024 38.07 38.10 37.60 37.60 202,370 -0.32(-0.84%)
May 06, 2024 37.45 37.92 37.25 37.92 105,517 +0.83(+2.23%)
May 03, 2024 37.01 37.25 36.80 37.09 106,686 +0.86(+2.37%)
May 02, 2024 36.04 36.34 35.39 36.23 268,807 +0.75(+2.11%)
May 01, 2024 36.15 36.63 35.25 35.48 379,852 -1.27(-3.45%)
Apr 30, 2024 37.34 37.75 36.75 36.75 152,065 -0.68(-1.81%)
Apr 29, 2024 37.25 37.52 36.88 37.43 189,359 +0.18(+0.48%)
Apr 26, 2024 36.41 37.39 36.28 37.25 134,974 +0.94(+2.59%)
Apr 25, 2024 35.42 36.51 35.29 36.31 235,075 +0.71(+1.99%)
Apr 24, 2024 36.15 36.34 35.31 35.60 223,454 +0.36(+1.02%)
Apr 23, 2024 34.73 35.38 34.62 35.24 208,638 +0.74(+2.14%)
Apr 22, 2024 34.17 34.69 33.82 34.50 179,629 +0.66(+1.95%)
Apr 19, 2024 35.00 35.20 33.73 33.84 484,083 -1.45(-4.10%)
Apr 18, 2024 35.75 35.93 35.19 35.29 301,354 -0.66(-1.83%)
Apr 17, 2024 37.16 37.19 35.83 35.95 288,900 -1.18(-3.17%)
Apr 16, 2024 36.90 37.30 36.73 37.13 121,319 +0.33(+0.90%)
Apr 15, 2024 37.76 37.96 36.65 36.80 251,167 -0.57(-1.52%)
Apr 12, 2024 38.04 38.04 37.24 37.37 162,105 -1.17(-3.03%)
Apr 11, 2024 37.95 38.64 37.63 38.54 198,060 +0.91(+2.41%)
Apr 10, 2024 37.70 38.15 37.46 37.63 309,058 -0.70(-1.82%)
Apr 09, 2024 38.29 38.45 37.64 38.33 98,711 +0.35(+0.92%)
Apr 08, 2024 38.20 38.28 37.80 37.98 119,112 +0.08(+0.21%)
Apr 05, 2024 37.56 38.11 37.42 37.90 185,066 +0.47(+1.25%)
Apr 04, 2024 39.11 39.21 37.38 37.43 127,675 -1.18(-3.05%)
Apr 03, 2024 38.06 38.83 38.02 38.61 277,023 +0.15(+0.39%)
Apr 02, 2024 38.44 38.52 38.02 38.46 180,603 -0.54(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.