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 (%)
Aug 31, 2023 28.50 28.89 28.50 28.72 53,075 +0.15(+0.52%)
Aug 30, 2023 28.39 28.65 28.11 28.57 56,868 +0.14(+0.49%)
Aug 29, 2023 27.63 28.49 27.63 28.43 32,920 +0.75(+2.69%)
Aug 28, 2023 27.66 27.72 27.44 27.69 41,453 +0.35(+1.27%)
Aug 25, 2023 27.28 27.51 26.85 27.34 31,616 +0.08(+0.29%)
Aug 24, 2023 28.76 28.76 27.25 27.26 106,768 -0.97(-3.45%)
Aug 23, 2023 27.53 28.29 27.52 28.24 46,147 +0.64(+2.30%)
Aug 22, 2023 28.26 28.27 27.56 27.60 92,587 -0.26(-0.93%)
Aug 21, 2023 27.28 27.90 27.27 27.86 39,157 +0.78(+2.90%)
Aug 18, 2023 26.74 27.20 26.64 27.07 46,675 +0.08(+0.29%)
Aug 17, 2023 27.44 27.44 26.93 26.99 43,963 -0.27(-0.98%)
Aug 16, 2023 27.69 27.72 27.25 27.26 67,195 -0.56(-2.00%)
Aug 15, 2023 28.28 28.28 27.82 27.82 28,146 -0.51(-1.79%)
Aug 14, 2023 27.31 28.33 27.28 28.33 44,892 +0.83(+3.04%)
Aug 11, 2023 27.86 27.86 27.44 27.49 35,073 -0.65(-2.30%)
Aug 10, 2023 28.59 28.78 27.99 28.14 66,127 -0.15(-0.53%)
Aug 09, 2023 28.83 28.84 28.25 28.29 58,253 -0.53(-1.83%)
Aug 08, 2023 28.89 28.89 28.45 28.81 46,103 -0.47(-1.59%)
Aug 07, 2023 29.13 29.28 28.99 29.28 39,418 +0.30(+1.03%)
Aug 04, 2023 28.96 29.35 28.72 28.98 105,021 -0.05(-0.17%)
Aug 03, 2023 28.70 29.16 28.63 29.03 67,377 +0.00(+0.00%)
Aug 02, 2023 29.85 29.85 28.91 29.03 88,632 -1.17(-3.88%)
Aug 01, 2023 30.06 30.27 29.88 30.20 61,044 -0.04(-0.13%)
Jul 31, 2023 30.30 30.33 30.10 30.24 63,432 +0.08(+0.26%)
Jul 28, 2023 30.11 30.20 29.75 30.16 109,775 +0.72(+2.43%)
Jul 27, 2023 29.69 30.06 29.31 29.45 58,347 +0.53(+1.82%)
Jul 26, 2023 29.07 29.16 28.64 28.92 69,110 -0.47(-1.59%)
Jul 25, 2023 29.08 29.54 29.08 29.39 57,491 +0.53(+1.82%)
Jul 24, 2023 29.01 29.10 28.79 28.86 40,663 -0.08(-0.27%)
Jul 21, 2023 29.03 29.17 28.77 28.94 59,461 +0.32(+1.11%)
Jul 20, 2023 29.29 29.29 28.56 28.62 102,708 -1.14(-3.84%)
Jul 19, 2023 30.15 30.15 29.68 29.77 78,404 -0.26(-0.86%)
Jul 18, 2023 29.92 30.15 29.66 30.02 73,132 +0.03(+0.10%)
Jul 17, 2023 29.42 30.13 29.26 29.99 74,768 +0.64(+2.17%)
Jul 14, 2023 29.69 29.91 29.21 29.36 45,125 -0.33(-1.10%)
Jul 13, 2023 29.43 29.76 29.31 29.69 123,954 +0.57(+1.94%)
Jul 12, 2023 29.01 29.14 28.82 29.12 45,899 +0.54(+1.88%)
Jul 11, 2023 28.75 28.75 28.20 28.58 36,643 +0.00(+0.00%)
Jul 10, 2023 28.13 28.60 28.08 28.58 31,714 +0.59(+2.09%)
Jul 07, 2023 28.07 28.41 27.88 28.00 41,841 +0.00(+0.00%)
Jul 06, 2023 27.91 28.00 27.62 28.00 43,169 -0.38(-1.33%)
Jul 05, 2023 28.86 28.86 28.36 28.37 38,075 -0.60(-2.06%)
Jul 03, 2023 28.93 29.02 28.65 28.97 40,570 +0.23(+0.79%)
Jun 30, 2023 28.54 28.83 28.49 28.74 39,670 +0.46(+1.62%)
Jun 29, 2023 28.37 28.37 28.09 28.29 38,141 +0.02(+0.07%)
Jun 28, 2023 28.01 28.46 27.99 28.27 83,502 -0.20(-0.70%)
Jun 27, 2023 27.66 28.51 27.52 28.46 24,219 +0.98(+3.58%)
Jun 26, 2023 27.63 28.01 27.48 27.48 40,835 +0.02(+0.07%)
Jun 23, 2023 27.55 27.55 27.33 27.46 43,367 -0.48(-1.71%)
Jun 22, 2023 27.50 27.98 27.50 27.94 43,062 +0.19(+0.68%)
Jun 21, 2023 28.41 28.43 27.75 27.75 105,241 -0.78(-2.75%)
Jun 20, 2023 28.70 28.86 28.26 28.53 783,812 -0.22(-0.76%)
Jun 16, 2023 29.35 29.35 28.73 28.75 62,507 -0.21(-0.72%)
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.