Skip to main content

Invesco PHLX Semiconductor ETF (NQ: SOXQ )

21.03 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 21.21 21.21 20.95 21.03 21,185 -0.12(-0.57%)
Nov 28, 2022 21.45 21.52 21.00 21.15 31,808 -0.56(-2.58%)
Nov 25, 2022 21.89 21.92 21.71 21.71 20,431 -0.28(-1.27%)
Nov 23, 2022 21.80 22.18 21.75 21.99 81,716 +0.25(+1.15%)
Nov 22, 2022 21.29 21.74 21.12 21.74 26,385 +0.62(+2.94%)
Nov 21, 2022 21.29 21.29 21.05 21.12 125,538 -0.37(-1.72%)
Nov 18, 2022 21.77 21.77 21.24 21.49 67,088 +0.04(+0.19%)
Nov 17, 2022 20.80 21.45 20.70 21.45 236,600 +0.26(+1.23%)
Nov 16, 2022 21.64 21.64 21.13 21.19 46,168 -0.98(-4.42%)
Nov 15, 2022 22.39 22.42 21.98 22.17 158,189 +0.65(+3.02%)
Nov 14, 2022 21.66 21.88 21.48 21.52 37,339 -0.15(-0.69%)
Nov 11, 2022 21.12 21.80 20.96 21.67 71,650 +0.65(+3.09%)
Nov 10, 2022 20.23 21.05 20.04 21.02 50,583 +1.93(+10.11%)
Nov 09, 2022 19.45 19.47 19.09 19.09 29,048 -0.60(-3.05%)
Nov 08, 2022 19.77 19.94 19.34 19.69 142,804 +0.41(+2.13%)
Nov 07, 2022 19.08 19.37 18.85 19.28 57,540 +0.36(+1.90%)
Nov 04, 2022 18.81 18.92 18.45 18.92 148,778 +0.82(+4.53%)
Nov 03, 2022 18.03 18.30 17.87 18.10 40,338 -0.27(-1.47%)
Nov 02, 2022 19.10 18.33 18.37 60,886 -0.57(-3.01%)
Nov 01, 2022 19.17 19.19 18.85 18.94 239,085 +0.15(+0.80%)
Oct 31, 2022 19.07 19.07 18.69 18.79 44,658 -0.35(-1.83%)
Oct 28, 2022 18.61 19.18 18.57 19.14 55,261 +0.71(+3.85%)
Oct 27, 2022 18.86 19.08 18.41 18.43 76,474 -0.30(-1.60%)
Oct 26, 2022 18.62 19.11 18.46 18.73 136,688 -0.17(-0.90%)
Oct 25, 2022 18.54 19.02 18.54 18.90 26,872 +0.41(+2.22%)
Oct 24, 2022 18.46 18.57 18.13 18.49 63,349 +0.08(+0.43%)
Oct 21, 2022 17.67 18.42 17.67 18.41 34,291 +0.70(+3.95%)
Oct 20, 2022 17.69 18.25 17.66 17.71 29,796 +0.10(+0.57%)
Oct 19, 2022 17.48 17.75 17.36 17.61 128,608 +0.11(+0.63%)
Oct 18, 2022 17.94 18.06 17.18 17.50 82,010 +0.11(+0.63%)
Oct 17, 2022 17.48 17.62 17.27 17.39 94,292 +0.40(+2.35%)
Oct 14, 2022 18.04 18.04 16.99 16.99 178,539 -0.84(-4.71%)
Oct 13, 2022 16.68 18.10 16.45 17.83 59,695 +0.53(+3.06%)
Oct 12, 2022 17.50 17.50 17.25 17.30 472,557 -0.13(-0.75%)
Oct 11, 2022 17.64 17.70 17.25 17.43 112,576 -0.49(-2.73%)
Oct 10, 2022 18.55 18.55 17.69 17.92 130,590 -0.66(-3.55%)
Oct 07, 2022 19.19 19.22 18.46 18.58 57,667 -1.15(-5.83%)
Oct 06, 2022 19.85 20.01 19.73 19.73 50,821 -0.15(-0.75%)
Oct 05, 2022 19.37 20.00 19.15 19.88 67,332 +0.21(+1.07%)
Oct 04, 2022 19.40 19.70 19.39 19.67 41,920 +0.82(+4.35%)
Oct 03, 2022 18.42 18.99 18.32 18.85 22,552 +0.66(+3.63%)
Sep 30, 2022 18.26 18.72 18.16 18.19 65,914 -0.28(-1.52%)
Sep 29, 2022 18.82 18.82 18.21 18.47 67,725 -0.63(-3.30%)
Sep 28, 2022 18.76 19.17 18.74 19.10 26,936 +0.20(+1.06%)
Sep 27, 2022 18.94 19.12 18.61 18.90 83,313 +0.22(+1.18%)
Sep 26, 2022 18.97 19.15 18.68 18.68 45,254 -0.25(-1.32%)
Sep 23, 2022 19.00 19.05 18.66 18.93 42,954 -0.34(-1.76%)
Sep 22, 2022 19.76 19.76 19.17 19.27 79,802 -0.54(-2.73%)
Sep 21, 2022 20.02 20.39 19.81 19.81 16,586 -0.18(-0.90%)
Sep 20, 2022 20.09 20.16 19.86 19.99 62,227 -0.30(-1.48%)
Sep 19, 2022 19.98 20.32 19.98 20.29 45,732 +0.09(+0.44%)
Sep 16, 2022 19.81 20.20 19.74 20.20 108,807 +0.18(+0.90%)
Sep 15, 2022 20.30 20.43 19.92 20.02 46,313 -0.35(-1.71%)
Sep 14, 2022 20.35 20.49 20.09 20.37 43,320 +0.25(+1.24%)
Sep 13, 2022 20.67 20.84 20.10 20.12 101,599 -1.37(-6.35%)
Sep 12, 2022 21.47 21.56 21.26 21.49 86,665 +0.08(+0.37%)
Sep 09, 2022 21.19 21.45 21.19 21.41 40,638 +0.55(+2.63%)
Sep 08, 2022 20.33 20.91 20.24 20.86 42,331 +0.36(+1.75%)
Sep 07, 2022 20.24 20.67 20.23 20.50 14,397 +0.26(+1.28%)
Sep 06, 2022 20.44 20.49 20.06 20.24 41,697 -0.22(-1.07%)
Sep 02, 2022 20.97 21.07 20.36 20.46 38,223 -0.19(-0.92%)
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.