Skip to main content

Invesco PHLX Semiconductor ETF (NQ: SOXQ )

37.49 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 17.98 18.44 17.88 17.91 66,930 -0.28(-1.52%)
Sep 29, 2022 18.53 18.53 17.93 18.19 68,769 -0.62(-3.30%)
Sep 28, 2022 18.48 18.88 18.46 18.81 27,351 +0.20(+1.06%)
Sep 27, 2022 18.65 18.83 18.33 18.61 84,597 +0.22(+1.18%)
Sep 26, 2022 18.68 18.86 18.40 18.40 45,951 -0.25(-1.32%)
Sep 23, 2022 18.71 18.76 18.38 18.64 43,616 -0.33(-1.76%)
Sep 22, 2022 19.46 19.46 18.88 18.98 81,032 -0.53(-2.73%)
Sep 21, 2022 19.72 20.08 19.51 19.51 16,841 -0.18(-0.90%)
Sep 20, 2022 19.78 19.85 19.56 19.69 63,186 -0.30(-1.48%)
Sep 19, 2022 19.68 20.02 19.68 19.98 46,437 +0.09(+0.44%)
Sep 16, 2022 19.51 19.89 19.44 19.89 110,484 +0.18(+0.90%)
Sep 15, 2022 19.99 20.12 19.62 19.72 47,027 -0.34(-1.71%)
Sep 14, 2022 20.04 20.18 19.79 20.06 43,988 +0.25(+1.24%)
Sep 13, 2022 20.36 20.52 19.80 19.82 103,166 -1.34(-6.35%)
Sep 12, 2022 21.14 21.23 20.93 21.16 88,001 +0.08(+0.37%)
Sep 09, 2022 20.87 21.12 20.87 21.08 41,265 +0.54(+2.63%)
Sep 08, 2022 20.02 20.59 19.93 20.54 42,983 +0.35(+1.75%)
Sep 07, 2022 19.93 20.36 19.92 20.19 14,619 +0.26(+1.28%)
Sep 06, 2022 20.13 20.18 19.75 19.93 42,340 -0.22(-1.07%)
Sep 02, 2022 20.65 20.75 20.05 20.15 38,812 -0.19(-0.92%)
Sep 01, 2022 20.26 20.34 19.74 20.34 97,491 -0.35(-1.71%)
Aug 31, 2022 20.91 21.01 20.59 20.69 30,228 -0.26(-1.22%)
Aug 30, 2022 21.46 21.46 20.74 20.94 26,829 -0.27(-1.30%)
Aug 29, 2022 21.46 21.59 21.21 21.22 53,414 -0.45(-2.08%)
Aug 26, 2022 22.97 22.97 21.67 21.67 61,209 -1.29(-5.60%)
Aug 25, 2022 22.25 22.98 22.25 22.96 32,056 +0.80(+3.59%)
Aug 24, 2022 21.99 22.23 21.96 22.16 18,572 -0.02(-0.09%)
Aug 23, 2022 21.97 22.41 21.97 22.18 21,156 +0.21(+0.94%)
Aug 22, 2022 22.43 22.47 21.97 21.98 66,395 -0.88(-3.86%)
Aug 19, 2022 23.27 23.27 22.78 22.86 16,325 -0.60(-2.55%)
Aug 18, 2022 23.03 23.65 22.96 23.46 27,216 +0.51(+2.22%)
Aug 17, 2022 23.25 23.25 22.66 22.95 67,445 -0.59(-2.50%)
Aug 16, 2022 23.73 23.78 23.39 23.54 74,342 -0.27(-1.15%)
Aug 15, 2022 23.67 23.84 23.47 23.81 42,081 +0.07(+0.29%)
Aug 12, 2022 23.26 23.76 23.26 23.74 29,040 +0.69(+2.98%)
Aug 11, 2022 23.32 23.62 23.02 23.05 37,892 -0.07(-0.30%)
Aug 10, 2022 22.70 23.12 22.48 23.12 64,865 +0.98(+4.43%)
Aug 09, 2022 22.73 22.73 21.95 22.14 74,106 -1.06(-4.57%)
Aug 08, 2022 23.32 23.52 22.92 23.20 82,811 -0.42(-1.79%)
Aug 05, 2022 23.45 23.80 23.33 23.62 36,363 -0.19(-0.78%)
Aug 04, 2022 23.62 23.86 23.49 23.81 59,232 +0.26(+1.08%)
Aug 03, 2022 23.04 23.65 22.99 23.56 73,698 +0.54(+2.35%)
Aug 02, 2022 22.92 23.34 22.72 23.02 62,242 -0.02(-0.09%)
Aug 01, 2022 22.82 23.21 22.64 23.04 62,432 +0.14(+0.60%)
Jul 29, 2022 22.48 22.99 22.34 22.90 52,893 +0.19(+0.82%)
Jul 28, 2022 22.55 22.80 22.04 22.71 62,451 +0.27(+1.18%)
Jul 27, 2022 21.90 22.62 21.82 22.45 92,757 +0.95(+4.43%)
Jul 26, 2022 21.73 21.77 21.41 21.49 38,130 -0.30(-1.40%)
Jul 25, 2022 21.89 21.89 21.55 21.80 44,692 -0.18(-0.80%)
Jul 22, 2022 22.48 22.48 21.79 21.98 43,555 -0.58(-2.57%)
Jul 21, 2022 22.38 22.55 21.99 22.55 42,674 +0.37(+1.68%)
Jul 20, 2022 21.65 22.25 21.47 22.18 37,016 +0.56(+2.59%)
Jul 19, 2022 21.11 21.71 21.09 21.62 48,833 +0.93(+4.51%)
Jul 18, 2022 21.17 21.26 20.62 20.69 41,075 -0.09(-0.42%)
Jul 15, 2022 20.46 20.79 20.34 20.78 36,415 +0.51(+2.52%)
Jul 14, 2022 19.90 20.33 19.56 20.27 34,630 +0.33(+1.67%)
Jul 13, 2022 19.34 20.02 19.31 19.93 29,505 +0.15(+0.74%)
Jul 12, 2022 19.94 20.05 19.66 19.79 20,733 +0.04(+0.20%)
Jul 11, 2022 20.04 20.04 19.63 19.75 32,149 -0.50(-2.47%)
Jul 08, 2022 19.92 20.32 19.82 20.25 29,113 +0.11(+0.54%)
Jul 07, 2022 19.77 20.20 19.77 20.14 42,860 +0.85(+4.43%)
Jul 06, 2022 19.29 19.48 18.97 19.29 82,162 +0.12(+0.61%)
Jul 05, 2022 18.57 19.17 18.44 19.17 53,979 +0.20(+1.03%)
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.