Skip to main content

Invesco PHLX Semiconductor ETF (NQ: SOXQ )

40.12 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 39.44 40.33 39.38 40.12 205,614 +0.88(+2.24%)
May 17, 2024 39.75 39.82 38.96 39.24 216,412 -0.29(-0.73%)
May 16, 2024 39.77 40.06 39.53 39.53 292,506 -0.23(-0.58%)
May 15, 2024 39.00 39.76 38.84 39.76 186,809 +1.14(+2.95%)
May 14, 2024 37.99 38.66 37.90 38.62 116,560 +0.62(+1.63%)
May 13, 2024 38.07 38.17 37.91 38.00 116,322 +0.15(+0.40%)
May 10, 2024 37.98 38.28 37.73 37.85 118,268 +0.36(+0.96%)
May 09, 2024 37.65 37.75 37.35 37.49 93,497 -0.25(-0.66%)
May 08, 2024 37.33 37.77 37.26 37.74 174,405 +0.09(+0.24%)
May 07, 2024 38.12 38.15 37.65 37.65 202,088 -0.32(-0.84%)
May 06, 2024 37.50 37.97 37.30 37.97 105,370 +0.83(+2.23%)
May 03, 2024 37.06 37.30 36.85 37.14 106,538 +0.86(+2.37%)
May 02, 2024 36.09 36.39 35.44 36.28 268,432 +0.75(+2.11%)
May 01, 2024 36.20 36.68 35.30 35.53 379,322 -1.27(-3.45%)
Apr 30, 2024 37.39 37.80 36.80 36.80 151,853 -0.68(-1.81%)
Apr 29, 2024 37.30 37.57 36.93 37.48 189,095 +0.18(+0.48%)
Apr 26, 2024 36.46 37.44 36.33 37.30 134,786 +0.94(+2.59%)
Apr 25, 2024 35.47 36.56 35.34 36.36 234,747 +0.71(+1.99%)
Apr 24, 2024 36.20 36.39 35.36 35.65 223,143 +0.36(+1.02%)
Apr 23, 2024 34.78 35.43 34.67 35.29 208,347 +0.74(+2.14%)
Apr 22, 2024 34.22 34.74 33.87 34.55 179,379 +0.66(+1.95%)
Apr 19, 2024 35.05 35.24 33.78 33.89 483,408 -1.45(-4.10%)
Apr 18, 2024 35.80 35.98 35.24 35.34 300,934 -0.66(-1.83%)
Apr 17, 2024 37.21 37.24 35.88 36.00 288,497 -1.18(-3.17%)
Apr 16, 2024 36.95 37.35 36.78 37.18 121,150 +0.33(+0.90%)
Apr 15, 2024 37.81 38.01 36.70 36.85 250,817 -0.57(-1.52%)
Apr 12, 2024 38.09 38.09 37.29 37.42 161,879 -1.17(-3.03%)
Apr 11, 2024 38.00 38.69 37.69 38.59 197,784 +0.91(+2.42%)
Apr 10, 2024 37.75 38.20 37.51 37.68 308,627 -0.70(-1.82%)
Apr 09, 2024 38.34 38.50 37.69 38.38 98,574 +0.35(+0.92%)
Apr 08, 2024 38.25 38.34 37.85 38.03 118,946 +0.08(+0.21%)
Apr 05, 2024 37.61 38.16 37.48 37.95 184,808 +0.47(+1.25%)
Apr 04, 2024 39.16 39.26 37.43 37.48 127,497 -1.18(-3.05%)
Apr 03, 2024 38.11 38.89 38.07 38.66 276,637 +0.15(+0.39%)
Apr 02, 2024 38.49 38.57 38.07 38.51 180,351 -0.54(-1.38%)
Apr 01, 2024 38.88 39.61 38.78 39.05 433,197 +0.46(+1.19%)
Mar 28, 2024 38.47 38.77 38.47 38.59 156,676 +0.02(+0.05%)
Mar 27, 2024 38.65 38.67 37.93 38.57 202,149 +0.38(+1.00%)
Mar 26, 2024 38.87 38.93 38.19 38.19 196,668 -0.31(-0.81%)
Mar 25, 2024 38.24 38.88 38.06 38.50 438,505 -0.11(-0.28%)
Mar 22, 2024 38.51 38.96 38.32 38.61 293,505 +0.04(+0.10%)
Mar 21, 2024 38.98 39.24 38.50 38.57 266,218 +0.85(+2.25%)
Mar 20, 2024 37.27 37.79 36.87 37.72 193,106 +0.62(+1.67%)
Mar 19, 2024 36.93 37.27 36.37 37.10 244,752 -0.35(-0.93%)
Mar 18, 2024 38.12 38.26 37.40 37.45 416,693 -0.00(-0.00%)
Mar 15, 2024 37.35 37.80 37.13 37.45 151,556 -0.25(-0.66%)
Mar 14, 2024 38.31 38.38 37.32 37.70 798,325 -0.63(-1.64%)
Mar 13, 2024 38.93 38.93 38.09 38.33 237,074 -0.97(-2.46%)
Mar 12, 2024 39.02 39.30 38.30 39.30 254,889 +0.83(+2.15%)
Mar 11, 2024 38.59 38.71 38.09 38.47 349,224 -0.57(-1.46%)
Mar 08, 2024 40.91 41.04 39.03 39.04 566,402 -1.60(-3.93%)
Mar 07, 2024 39.92 40.83 39.83 40.64 395,977 +1.29(+3.27%)
Mar 06, 2024 39.23 39.76 38.93 39.35 417,570 +0.92(+2.39%)
Mar 05, 2024 38.88 38.95 38.01 38.43 320,729 -0.79(-2.01%)
Mar 04, 2024 39.34 39.65 38.99 39.22 505,078 +0.42(+1.08%)
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.