Skip to main content

Invesco PHLX Semiconductor ETF (NQ: SOXQ )

41.50 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 42.77 42.77 41.43 41.50 708,088 -1.32(-3.08%)
Jul 18, 2024 43.35 43.39 42.05 42.82 755,398 +0.22(+0.52%)
Jul 17, 2024 44.40 44.46 42.55 42.60 687,621 -3.05(-6.68%)
Jul 16, 2024 45.74 45.77 44.98 45.65 526,206 +0.09(+0.20%)
Jul 15, 2024 45.79 46.10 45.23 45.56 639,234 +0.04(+0.09%)
Jul 12, 2024 45.15 46.25 44.92 45.52 565,524 +0.61(+1.36%)
Jul 11, 2024 46.82 46.82 44.76 44.91 849,327 -1.63(-3.50%)
Jul 10, 2024 45.88 46.57 45.68 46.54 359,860 +1.12(+2.47%)
Jul 09, 2024 45.71 45.89 44.99 45.42 379,515 +0.01(+0.02%)
Jul 08, 2024 44.93 45.45 44.91 45.41 282,412 +0.91(+2.04%)
Jul 05, 2024 44.80 44.91 44.30 44.50 310,757 -0.02(-0.04%)
Jul 03, 2024 43.73 44.68 43.57 44.52 243,005 +0.84(+1.92%)
Jul 02, 2024 42.90 43.68 42.88 43.68 276,332 +0.51(+1.18%)
Jul 01, 2024 43.14 43.17 42.28 43.17 228,174 +0.08(+0.19%)
Jun 28, 2024 43.03 43.95 42.78 43.09 680,374 +0.38(+0.89%)
Jun 27, 2024 42.91 43.11 42.45 42.71 355,104 -0.25(-0.58%)
Jun 26, 2024 42.99 43.30 42.45 42.96 435,771 -0.13(-0.30%)
Jun 25, 2024 42.62 43.09 42.21 43.09 485,662 +0.81(+1.92%)
Jun 24, 2024 43.28 43.50 42.27 42.28 533,751 -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 44.18 431,917 -1.23(-2.71%)
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 44.77 410,433 +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 44.12 463,936 +0.66(+1.52%)
Jun 12, 2024 43.02 43.64 42.92 43.46 457,456 +1.27(+3.01%)
Jun 11, 2024 42.10 42.29 41.63 42.19 233,408 +0.00(+0.00%)
Jun 10, 2024 41.33 42.33 41.24 42.19 326,595 +0.57(+1.37%)
Jun 07, 2024 41.70 41.88 41.37 41.62 451,778 -0.11(-0.26%)
Jun 06, 2024 42.17 42.17 41.42 41.73 450,485 -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 40.23 228,483 -0.50(-1.23%)
May 30, 2024 41.11 41.16 40.50 40.73 181,184 -0.35(-0.85%)
May 29, 2024 41.20 41.31 40.98 41.08 382,464 -0.83(-1.98%)
May 28, 2024 41.63 42.04 41.22 41.91 241,949 +0.85(+2.07%)
May 24, 2024 40.71 41.17 40.50 41.06 370,136 +0.74(+1.83%)
May 23, 2024 41.40 41.40 40.01 40.32 262,000 -0.04(-0.10%)
May 22, 2024 40.33 40.44 39.94 40.36 196,222 +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 39.47 292,915 -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 38.57 116,723 +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 37.69 174,649 +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 37.09 106,687 +0.86(+2.37%)
May 02, 2024 36.04 36.34 35.39 36.23 268,807 +0.75(+2.11%)
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.