Skip to main content

Invesco PHLX Semiconductor ETF (NQ: SOXQ )

36.79 +1.71 (+4.87%)
Official Closing Price Updated: 4:15 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 36.45 36.94 36.28 36.79 281,656 +1.71(+4.87%)
Feb 21, 2024 34.83 35.08 34.56 35.08 248,610 -0.06(-0.17%)
Feb 20, 2024 35.55 35.55 34.57 35.14 212,363 -0.55(-1.54%)
Feb 16, 2024 36.30 36.43 35.65 35.69 247,748 -0.26(-0.72%)
Feb 15, 2024 36.08 36.22 35.76 35.95 129,317 -0.02(-0.06%)
Feb 14, 2024 35.67 35.99 35.50 35.97 108,847 +0.74(+2.10%)
Feb 13, 2024 34.94 35.55 34.76 35.23 136,519 -0.68(-1.89%)
Feb 12, 2024 36.08 36.59 35.82 35.91 177,559 -0.09(-0.25%)
Feb 09, 2024 35.50 36.03 35.30 36.00 110,408 +0.75(+2.13%)
Feb 08, 2024 34.85 35.52 34.83 35.25 161,682 +0.49(+1.41%)
Feb 07, 2024 34.45 34.76 34.15 34.76 105,273 +0.57(+1.67%)
Feb 06, 2024 34.73 34.73 33.81 34.19 161,534 -0.38(-1.10%)
Feb 05, 2024 34.43 34.71 34.06 34.57 188,324 +0.41(+1.20%)
Feb 02, 2024 33.71 34.23 33.69 34.16 119,919 +0.47(+1.40%)
Feb 01, 2024 33.78 33.79 33.29 33.69 197,670 +0.10(+0.30%)
Jan 31, 2024 33.50 34.15 33.25 33.59 171,734 -0.46(-1.35%)
Jan 30, 2024 34.46 34.53 33.88 34.05 145,239 -0.54(-1.56%)
Jan 29, 2024 34.37 34.59 34.04 34.59 187,039 +0.37(+1.08%)
Jan 26, 2024 34.57 34.69 34.11 34.22 226,347 -1.01(-2.87%)
Jan 25, 2024 35.97 35.99 35.09 35.23 291,185 -0.09(-0.25%)
Jan 24, 2024 35.19 35.77 34.94 35.32 237,154 +0.52(+1.49%)
Jan 23, 2024 34.60 34.80 34.24 34.80 144,653 +0.28(+0.81%)
Jan 22, 2024 34.79 34.95 34.25 34.52 232,592 +0.06(+0.17%)
Jan 19, 2024 33.57 34.50 33.43 34.46 220,774 +1.31(+3.95%)
Jan 18, 2024 32.90 33.16 32.60 33.15 169,463 +1.14(+3.56%)
Jan 17, 2024 32.16 32.16 31.55 32.01 128,483 -0.30(-0.93%)
Jan 16, 2024 31.91 32.51 31.82 32.31 124,044 +0.39(+1.22%)
Jan 12, 2024 32.04 32.21 31.73 31.92 90,461 -0.15(-0.47%)
Jan 11, 2024 31.89 32.22 31.40 32.07 142,807 +0.15(+0.47%)
Jan 10, 2024 32.06 32.06 31.51 31.92 122,258 -0.04(-0.13%)
Jan 09, 2024 31.69 32.23 31.61 31.96 151,591 -0.05(-0.16%)
Jan 08, 2024 31.20 32.05 31.20 32.01 200,333 +1.01(+3.26%)
Jan 05, 2024 30.88 31.24 30.79 31.00 181,269 +0.20(+0.65%)
Jan 04, 2024 30.62 31.07 30.50 30.80 103,293 -0.23(-0.74%)
Jan 03, 2024 31.26 31.30 30.93 31.03 115,954 -0.69(-2.18%)
Jan 02, 2024 32.42 32.44 31.42 31.72 176,105 -1.14(-3.47%)
Dec 29, 2023 33.22 33.22 32.73 32.86 127,259 -0.32(-0.96%)
Dec 28, 2023 33.32 33.35 33.12 33.18 60,373 -0.05(-0.15%)
Dec 27, 2023 33.30 33.34 33.02 33.23 129,717 +0.08(+0.24%)
Dec 26, 2023 32.70 33.26 32.70 33.15 110,946 +0.58(+1.78%)
Dec 22, 2023 32.63 32.70 32.33 32.57 90,325 +0.13(+0.40%)
Dec 21, 2023 32.30 32.48 32.10 32.44 123,605 +0.86(+2.72%)
Dec 20, 2023 32.33 32.42 31.55 31.58 131,075 -0.90(-2.77%)
Dec 19, 2023 32.30 32.51 32.30 32.48 51,483 +0.16(+0.50%)
Dec 18, 2023 32.46 32.46 32.01 32.32 73,315 -0.03(-0.11%)
Dec 15, 2023 32.47 32.76 32.32 32.35 141,802 +0.06(+0.19%)
Dec 14, 2023 31.72 32.35 31.68 32.29 121,052 +0.92(+2.93%)
Dec 13, 2023 31.00 31.53 30.84 31.38 106,914 +0.46(+1.48%)
Dec 12, 2023 30.68 30.95 30.54 30.92 64,783 +0.22(+0.72%)
Dec 11, 2023 29.98 30.83 29.98 30.70 49,331 +1.03(+3.46%)
Dec 08, 2023 29.47 29.80 29.45 29.67 25,919 +0.17(+0.57%)
Dec 07, 2023 29.05 29.56 28.85 29.50 95,819 +0.79(+2.74%)
Dec 06, 2023 29.28 29.32 28.66 28.71 87,478 -0.21(-0.72%)
Dec 05, 2023 28.85 28.93 28.67 28.92 44,246 -0.12(-0.41%)
Dec 04, 2023 29.16 29.16 28.65 29.04 49,102 -0.34(-1.15%)
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.