Invesco PHLX Semiconductor ETF (NQ: SOXQ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	41.75	42.01	41.45	41.66	394,422	-0.38(-0.90%)
Nov 07, 2024	41.61	42.05	41.58	42.04	435,895	+0.95(+2.31%)
Nov 06, 2024	40.65	41.21	40.34	41.09	416,256	+1.26(+3.16%)
Nov 05, 2024	39.27	39.84	39.27	39.83	173,487	+0.68(+1.74%)
Nov 04, 2024	39.32	39.79	39.12	39.15	284,604	-0.21(-0.53%)
Nov 01, 2024	39.40	39.81	39.20	39.36	398,582	+0.36(+0.92%)
Oct 31, 2024	40.13	40.13	38.69	39.00	577,437	-1.62(-3.99%)
Oct 30, 2024	40.95	41.17	40.58	40.62	677,796	-1.41(-3.35%)
Oct 29, 2024	41.08	42.19	40.85	42.03	540,686	+1.02(+2.49%)
Oct 28, 2024	41.06	41.29	40.85	41.01	196,420	-0.02(-0.05%)
Oct 25, 2024	41.02	41.63	41.02	41.03	298,584	+0.43(+1.06%)
Oct 24, 2024	40.84	40.84	40.30	40.60	363,953	+0.21(+0.52%)
Oct 23, 2024	40.73	40.88	39.88	40.39	645,459	-0.46(-1.13%)
Oct 22, 2024	40.77	41.01	40.57	40.85	465,936	-0.25(-0.61%)
Oct 21, 2024	40.90	41.13	40.51	41.10	318,817	+0.12(+0.29%)
Oct 18, 2024	41.33	41.36	40.89	40.98	477,244	+0.00(+0.00%)
Oct 17, 2024	41.75	41.79	40.98	40.98	588,148	+0.39(+0.96%)
Oct 16, 2024	40.99	41.00	40.36	40.59	753,676	+0.10(+0.25%)
Oct 15, 2024	42.66	42.85	40.25	40.49	808,278	-2.30(-5.38%)
Oct 14, 2024	42.27	42.88	42.27	42.79	340,091	+0.79(+1.88%)
Oct 11, 2024	41.45	42.14	41.42	42.00	199,937	+0.33(+0.79%)
Oct 10, 2024	41.40	41.91	41.14	41.67	303,376	-0.20(-0.48%)
Oct 09, 2024	41.50	41.95	41.16	41.87	352,524	+0.41(+0.99%)
Oct 08, 2024	40.97	41.60	40.74	41.46	490,190	+0.55(+1.34%)
Oct 07, 2024	40.77	41.30	40.65	40.91	206,600	-0.08(-0.20%)
Oct 04, 2024	41.27	41.27	40.47	40.99	179,153	+0.59(+1.46%)
Oct 03, 2024	39.94	40.88	39.94	40.40	273,047	+0.23(+0.57%)
Oct 02, 2024	39.58	40.57	39.41	40.17	235,728	+0.62(+1.57%)
Oct 01, 2024	40.75	40.86	39.26	39.55	366,348	-1.18(-2.90%)
Sep 30, 2024	40.44	40.96	40.17	40.73	373,868	-0.35(-0.85%)
Sep 27, 2024	41.91	41.91	40.88	41.08	386,341	-0.69(-1.65%)
Sep 26, 2024	42.08	42.19	40.80	41.77	563,094	+1.35(+3.34%)
Sep 25, 2024	40.00	40.70	40.00	40.42	312,336	+0.28(+0.70%)
Sep 24, 2024	39.94	40.30	39.43	40.14	349,668	+0.61(+1.54%)
Sep 23, 2024	39.53	39.69	39.25	39.53	314,243	+0.12(+0.30%)
Sep 20, 2024	39.51	39.64	38.80	39.41	373,280	-0.51(-1.28%)
Sep 19, 2024	39.76	40.44	39.43	39.92	547,116	+1.66(+4.33%)
Sep 18, 2024	38.78	39.42	38.23	38.26	444,278	-0.42(-1.08%)
Sep 17, 2024	39.09	39.18	38.36	38.68	285,584	+0.02(+0.05%)
Sep 16, 2024	38.68	38.87	38.17	38.66	430,841	-0.57(-1.45%)
Sep 13, 2024	38.80	39.28	38.80	39.23	328,277	+0.66(+1.71%)
Sep 12, 2024	38.48	38.92	37.97	38.57	675,084	-0.05(-0.13%)
Sep 11, 2024	37.15	38.69	36.32	38.62	699,592	+1.81(+4.91%)
Sep 10, 2024	36.53	36.87	35.90	36.82	417,838	+0.40(+1.10%)
Sep 09, 2024	36.09	36.49	35.77	36.42	503,992	+0.78(+2.18%)
Sep 06, 2024	37.07	37.07	35.48	35.64	633,783	-1.72(-4.60%)
Sep 05, 2024	37.07	37.91	36.95	37.36	250,870	-0.18(-0.48%)
Sep 04, 2024	36.97	38.09	36.91	37.54	725,644	+0.09(+0.24%)

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.