Skip to main content

Invesco PHLX Semiconductor ETF (NQ: SOXQ )

38.59 +0.02 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 38.47 38.77 38.47 38.59 156,635 +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%)
Mar 01, 2024 37.70 38.95 37.62 38.80 492,196 +1.59(+4.26%)
Feb 29, 2024 36.73 37.28 36.54 37.21 354,228 +0.95(+2.62%)
Feb 28, 2024 36.31 36.40 36.05 36.26 182,911 -0.36(-0.98%)
Feb 27, 2024 36.93 36.93 36.60 36.62 173,858 -0.06(-0.16%)
Feb 26, 2024 36.73 36.83 36.45 36.68 225,576 +0.40(+1.10%)
Feb 23, 2024 36.93 37.04 36.14 36.28 228,879 -0.44(-1.20%)
Feb 22, 2024 36.38 36.87 36.21 36.72 282,172 +1.71(+4.87%)
Feb 21, 2024 34.77 35.02 34.50 35.02 249,065 -0.06(-0.17%)
Feb 20, 2024 35.48 35.48 34.51 35.08 212,752 -0.55(-1.54%)
Feb 16, 2024 36.23 36.36 35.58 35.62 248,202 -0.26(-0.72%)
Feb 15, 2024 36.01 36.15 35.70 35.88 129,554 -0.02(-0.06%)
Feb 14, 2024 35.60 35.92 35.44 35.90 109,046 +0.74(+2.10%)
Feb 13, 2024 34.88 35.49 34.70 35.17 136,769 -0.68(-1.89%)
Feb 12, 2024 36.01 36.52 35.75 35.84 177,884 -0.09(-0.25%)
Feb 09, 2024 35.44 35.96 35.24 35.93 110,610 +0.75(+2.13%)
Feb 08, 2024 34.79 35.46 34.77 35.19 161,978 +0.49(+1.41%)
Feb 07, 2024 34.39 34.70 34.08 34.70 105,466 +0.57(+1.67%)
Feb 06, 2024 34.67 34.67 33.75 34.13 161,830 -0.38(-1.10%)
Feb 05, 2024 34.37 34.65 34.00 34.51 188,669 +0.41(+1.20%)
Feb 02, 2024 33.65 34.17 33.63 34.10 120,138 +0.47(+1.40%)
Feb 01, 2024 33.72 33.73 33.23 33.63 198,032 +0.10(+0.30%)
Jan 31, 2024 33.44 34.08 33.19 33.53 172,048 -0.46(-1.35%)
Jan 30, 2024 34.40 34.47 33.82 33.99 145,505 -0.54(-1.56%)
Jan 29, 2024 34.31 34.53 33.98 34.53 187,382 +0.37(+1.08%)
Jan 26, 2024 34.51 34.63 34.05 34.16 226,762 -1.01(-2.87%)
Jan 25, 2024 35.90 35.92 35.03 35.17 291,719 -0.09(-0.25%)
Jan 24, 2024 35.13 35.70 34.88 35.26 237,588 +0.52(+1.49%)
Jan 23, 2024 34.54 34.74 34.18 34.74 144,918 +0.28(+0.81%)
Jan 22, 2024 34.73 34.89 34.19 34.46 233,018 +0.06(+0.17%)
Jan 19, 2024 33.51 34.43 33.37 34.40 221,178 +1.31(+3.95%)
Jan 18, 2024 32.84 33.10 32.54 33.09 169,773 +1.14(+3.56%)
Jan 17, 2024 32.10 32.10 31.49 31.95 128,718 -0.30(-0.93%)
Jan 16, 2024 31.85 32.45 31.76 32.25 124,271 +0.39(+1.22%)
Jan 12, 2024 31.98 32.15 31.67 31.86 90,626 -0.15(-0.47%)
Jan 11, 2024 31.83 32.16 31.34 32.01 143,068 +0.15(+0.47%)
Jan 10, 2024 32.00 32.00 31.46 31.86 122,482 -0.04(-0.13%)
Jan 09, 2024 31.63 32.17 31.55 31.90 151,869 -0.05(-0.16%)
Jan 08, 2024 31.14 31.99 31.14 31.95 200,700 +1.01(+3.26%)
Jan 05, 2024 30.82 31.18 30.73 30.94 181,601 +0.20(+0.65%)
Jan 04, 2024 30.56 31.01 30.45 30.74 103,482 -0.23(-0.74%)
Jan 03, 2024 31.20 31.24 30.87 30.97 116,166 -0.69(-2.18%)
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.