Invesco PHLX Semiconductor ETF (NQ: SOXQ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2024	44.80	44.91	44.30	44.50	310,737	-0.02(-0.04%)
Jul 03, 2024	43.73	44.68	43.57	44.52	243,005	+0.84(+1.92%)
Jul 02, 2024	42.90	43.68	42.88	43.68	276,332	+0.51(+1.18%)
Jul 01, 2024	43.14	43.17	42.28	43.17	228,174	+0.08(+0.19%)
Jun 28, 2024	43.03	43.95	42.78	43.09	680,374	+0.38(+0.89%)
Jun 27, 2024	42.91	43.11	42.45	42.71	355,104	-0.25(-0.58%)
Jun 26, 2024	42.99	43.30	42.45	42.96	435,771	-0.13(-0.30%)
Jun 25, 2024	42.62	43.09	42.21	43.09	485,662	+0.81(+1.92%)
Jun 24, 2024	43.28	43.50	42.27	42.28	533,751	-1.32(-3.03%)
Jun 21, 2024	43.76	44.18	43.14	43.60	306,221	-0.58(-1.31%)
Jun 20, 2024	45.66	45.66	43.93	44.18	431,916	-1.23(-2.70%)
Jun 18, 2024	44.94	45.62	44.92	45.41	432,262	+0.64(+1.43%)
Jun 17, 2024	44.47	44.86	43.87	44.77	410,432	+0.70(+1.59%)
Jun 14, 2024	43.74	44.18	43.62	44.07	397,120	-0.05(-0.11%)
Jun 13, 2024	44.15	44.28	43.51	44.12	463,935	+0.66(+1.52%)
Jun 12, 2024	43.02	43.64	42.92	43.46	457,455	+1.27(+3.01%)
Jun 11, 2024	42.10	42.29	41.63	42.19	233,407	+0.00(+0.00%)
Jun 10, 2024	41.33	42.33	41.24	42.19	326,594	+0.57(+1.37%)
Jun 07, 2024	41.70	41.88	41.37	41.62	451,777	-0.11(-0.26%)
Jun 06, 2024	42.17	42.17	41.42	41.73	450,484	-0.38(-0.90%)
Jun 05, 2024	41.02	42.11	40.87	42.11	268,753	+1.85(+4.59%)
Jun 04, 2024	40.56	40.56	39.94	40.26	140,079	-0.31(-0.76%)
Jun 03, 2024	41.06	41.06	39.90	40.57	212,470	+0.34(+0.84%)
May 31, 2024	40.92	40.97	39.27	40.23	228,482	-0.50(-1.23%)
May 30, 2024	41.11	41.16	40.50	40.73	181,183	-0.35(-0.85%)
May 29, 2024	41.20	41.31	40.98	41.08	382,463	-0.83(-1.98%)
May 28, 2024	41.63	42.04	41.22	41.91	241,948	+0.85(+2.07%)
May 24, 2024	40.71	41.17	40.50	41.06	370,135	+0.74(+1.83%)
May 23, 2024	41.40	41.40	40.01	40.32	261,999	-0.04(-0.10%)
May 22, 2024	40.33	40.44	39.94	40.36	196,221	+0.40(+1.00%)
May 21, 2024	39.61	39.98	39.49	39.96	154,218	-0.10(-0.25%)
May 20, 2024	39.38	40.27	39.33	40.06	205,901	+0.88(+2.24%)
May 17, 2024	39.69	39.76	38.91	39.19	216,714	-0.29(-0.73%)
May 16, 2024	39.71	40.00	39.47	39.47	292,914	-0.23(-0.58%)
May 15, 2024	38.95	39.70	38.79	39.70	187,070	+1.14(+2.95%)
May 14, 2024	37.94	38.61	37.85	38.57	116,722	+0.62(+1.63%)
May 13, 2024	38.02	38.12	37.86	37.95	116,484	+0.15(+0.40%)
May 10, 2024	37.93	38.22	37.68	37.80	118,433	+0.36(+0.96%)
May 09, 2024	37.60	37.70	37.30	37.44	93,627	-0.25(-0.66%)
May 08, 2024	37.28	37.72	37.21	37.69	174,648	+0.09(+0.24%)
May 07, 2024	38.07	38.10	37.60	37.60	202,370	-0.32(-0.84%)
May 06, 2024	37.45	37.92	37.25	37.92	105,517	+0.83(+2.23%)
May 03, 2024	37.01	37.25	36.80	37.09	106,686	+0.86(+2.37%)
May 02, 2024	36.04	36.34	35.39	36.23	268,807	+0.75(+2.11%)

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.