Skip to main content

Invesco PHLX Semiconductor ETF (NQ: SOXQ )

38.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 24.92 25.22 24.87 25.22 35,459 +0.18(+0.71%)
Mar 30, 2023 24.90 25.17 24.86 25.05 37,360 +0.44(+1.77%)
Mar 29, 2023 24.23 24.77 24.23 24.61 46,485 +0.77(+3.24%)
Mar 28, 2023 23.97 23.97 23.57 23.84 45,838 -0.25(-1.03%)
Mar 27, 2023 24.41 24.50 24.02 24.08 267,063 -0.30(-1.22%)
Mar 24, 2023 24.50 24.57 24.12 24.38 54,749 -0.39(-1.56%)
Mar 23, 2023 24.52 25.08 24.35 24.77 88,062 +0.67(+2.80%)
Mar 22, 2023 24.34 24.98 24.09 24.09 51,503 -0.24(-0.98%)
Mar 21, 2023 24.48 24.63 24.04 24.33 26,663 +0.02(+0.08%)
Mar 20, 2023 24.10 24.32 23.90 24.31 27,287 +0.30(+1.27%)
Mar 17, 2023 24.24 24.34 23.88 24.01 56,502 -0.18(-0.74%)
Mar 16, 2023 23.20 24.19 23.11 24.19 107,832 +0.99(+4.26%)
Mar 15, 2023 23.02 23.26 22.76 23.20 50,570 -0.24(-1.01%)
Mar 14, 2023 23.22 23.57 23.11 23.44 84,922 +0.65(+2.86%)
Mar 13, 2023 22.59 23.03 22.33 22.78 84,873 +0.02(+0.09%)
Mar 10, 2023 23.35 23.35 22.67 22.76 98,872 -0.45(-1.96%)
Mar 09, 2023 23.72 24.05 23.21 23.22 45,402 -0.51(-2.17%)
Mar 08, 2023 23.13 23.73 23.13 23.73 368,895 +0.66(+2.87%)
Mar 07, 2023 23.34 23.41 22.98 23.07 197,964 -0.25(-1.06%)
Mar 06, 2023 23.71 23.94 23.31 23.32 57,500 -0.29(-1.21%)
Mar 03, 2023 23.28 23.62 23.09 23.60 77,520 +0.33(+1.40%)
Mar 02, 2023 22.74 23.33 22.53 23.28 39,560 +0.27(+1.16%)
Mar 01, 2023 23.10 23.33 22.99 23.01 22,685 -0.05(-0.21%)
Feb 28, 2023 22.99 23.32 22.98 23.06 13,922 +0.11(+0.47%)
Feb 27, 2023 23.17 23.30 22.95 22.95 36,893 +0.10(+0.43%)
Feb 24, 2023 22.94 22.94 22.70 22.85 29,711 -0.43(-1.87%)
Feb 23, 2023 23.32 23.39 22.83 23.29 42,282 +0.77(+3.42%)
Feb 22, 2023 22.72 22.83 22.39 22.52 47,851 -0.14(-0.61%)
Feb 21, 2023 23.08 23.27 22.62 22.65 57,402 -0.77(-3.29%)
Feb 17, 2023 23.61 23.72 23.22 23.43 39,758 -0.39(-1.62%)
Feb 16, 2023 23.99 24.20 23.80 23.81 43,430 -0.60(-2.47%)
Feb 15, 2023 24.04 24.41 23.85 24.41 38,271 +0.13(+0.53%)
Feb 14, 2023 23.71 24.35 23.50 24.28 50,745 +0.49(+2.08%)
Feb 13, 2023 23.61 23.87 23.46 23.79 96,097 +0.33(+1.39%)
Feb 10, 2023 23.63 23.63 23.21 23.46 25,039 -0.38(-1.58%)
Feb 09, 2023 24.27 24.45 23.71 23.84 36,887 +0.01(+0.04%)
Feb 08, 2023 24.22 24.35 23.79 23.83 30,509 -0.46(-1.91%)
Feb 07, 2023 23.63 24.38 23.61 24.29 36,820 +0.68(+2.89%)
Feb 06, 2023 23.61 23.88 23.56 23.61 47,377 -0.34(-1.40%)
Feb 03, 2023 23.92 24.47 23.91 23.95 27,105 -0.53(-2.18%)
Feb 02, 2023 24.18 24.65 24.05 24.48 66,689 +0.54(+2.27%)
Feb 01, 2023 22.82 24.12 22.82 23.94 68,358 +1.18(+5.17%)
Jan 31, 2023 22.29 22.76 22.26 22.76 40,374 +0.47(+2.13%)
Jan 30, 2023 22.55 22.71 22.29 22.29 75,645 -0.59(-2.59%)
Jan 27, 2023 22.63 23.08 22.63 22.88 47,133 -0.17(-0.73%)
Jan 26, 2023 23.02 23.08 22.59 23.05 103,789 +0.34(+1.48%)
Jan 25, 2023 22.30 22.71 22.16 22.71 41,369 +0.08(+0.35%)
Jan 24, 2023 22.64 22.77 22.55 22.63 98,125 -0.17(-0.74%)
Jan 23, 2023 21.99 22.90 21.92 22.80 103,122 +1.10(+5.05%)
Jan 20, 2023 21.33 21.74 21.14 21.71 24,879 +0.60(+2.86%)
Jan 19, 2023 21.47 21.47 21.03 21.10 43,467 -0.57(-2.64%)
Jan 18, 2023 22.09 22.19 21.68 21.68 36,690 -0.19(-0.86%)
Jan 17, 2023 21.76 22.00 21.63 21.86 101,473 +0.11(+0.50%)
Jan 13, 2023 21.38 21.79 21.38 21.76 23,978 +0.03(+0.14%)
Jan 12, 2023 21.59 21.81 21.19 21.73 35,651 +0.29(+1.34%)
Jan 11, 2023 21.24 21.44 21.04 21.44 82,731 +0.25(+1.17%)
Jan 10, 2023 20.88 21.19 20.75 21.19 41,513 +0.33(+1.56%)
Jan 09, 2023 20.91 21.36 20.75 20.87 67,453 +0.34(+1.64%)
Jan 06, 2023 19.97 20.60 19.66 20.53 107,738 +0.92(+4.69%)
Jan 05, 2023 19.79 19.87 19.61 19.61 18,467 -0.35(-1.73%)
Jan 04, 2023 19.79 20.06 19.64 19.96 158,367 +0.48(+2.49%)
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.