Invesco PHLX Semiconductor ETF (NQ: SOXQ )

24.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 24.32 24.54 24.11 24.53 27,046 +0.31(+1.27%)
Mar 17, 2023 24.45 24.56 24.09 24.22 56,001 -0.18(-0.74%)
Mar 16, 2023 23.41 24.41 23.32 24.40 106,876 +1.00(+4.26%)
Mar 15, 2023 23.23 23.47 22.97 23.41 50,121 -0.24(-1.01%)
Mar 14, 2023 23.43 23.78 23.31 23.64 84,169 +0.66(+2.86%)
Mar 13, 2023 22.79 23.24 22.53 22.99 84,120 +0.02(+0.09%)
Mar 10, 2023 23.56 23.56 22.88 22.97 97,995 -0.46(-1.96%)
Mar 09, 2023 23.93 24.26 23.42 23.43 44,999 -0.52(-2.16%)
Mar 08, 2023 23.34 23.94 23.34 23.94 365,625 +0.67(+2.87%)
Mar 07, 2023 23.55 23.61 23.19 23.28 196,209 -0.25(-1.06%)
Mar 06, 2023 23.92 24.15 23.52 23.53 56,990 -0.29(-1.21%)
Mar 03, 2023 23.49 23.83 23.30 23.81 76,833 +0.33(+1.40%)
Mar 02, 2023 22.95 23.54 22.73 23.49 39,209 +0.27(+1.16%)
Mar 01, 2023 23.31 23.53 23.20 23.22 22,484 -0.05(-0.21%)
Feb 28, 2023 23.20 23.53 23.19 23.27 13,798 +0.11(+0.47%)
Feb 27, 2023 23.38 23.51 23.16 23.16 36,565 +0.10(+0.43%)
Feb 24, 2023 23.15 23.15 22.90 23.06 29,448 -0.44(-1.87%)
Feb 23, 2023 23.53 23.59 23.04 23.50 41,907 +0.78(+3.42%)
Feb 22, 2023 22.93 23.04 22.59 22.72 47,427 -0.14(-0.61%)
Feb 21, 2023 23.29 23.48 22.83 22.86 56,893 -0.78(-3.29%)
Feb 17, 2023 23.82 23.93 23.43 23.63 39,405 -0.39(-1.62%)
Feb 16, 2023 24.20 24.41 24.01 24.02 43,045 -0.61(-2.47%)
Feb 15, 2023 24.25 24.63 24.06 24.63 37,932 +0.13(+0.53%)
Feb 14, 2023 23.92 24.57 23.71 24.50 50,295 +0.50(+2.08%)
Feb 13, 2023 23.82 24.08 23.67 24.00 95,246 +0.33(+1.39%)
Feb 10, 2023 23.84 23.84 23.41 23.67 24,817 -0.38(-1.57%)
Feb 09, 2023 24.48 24.67 23.92 24.05 36,560 +0.01(+0.04%)
Feb 08, 2023 24.43 24.57 24.00 24.04 30,238 -0.47(-1.91%)
Feb 07, 2023 23.84 24.60 23.82 24.51 36,493 +0.69(+2.89%)
Feb 06, 2023 23.82 24.10 23.77 23.82 46,957 -0.34(-1.40%)
Feb 03, 2023 24.13 24.69 24.13 24.16 26,865 -0.54(-2.18%)
Feb 02, 2023 24.39 24.87 24.27 24.70 66,098 +0.55(+2.27%)
Feb 01, 2023 23.03 24.33 23.03 24.15 67,752 +1.19(+5.17%)
Jan 31, 2023 22.49 22.97 22.46 22.97 40,016 +0.48(+2.13%)
Jan 30, 2023 22.75 22.91 22.49 22.49 74,974 -0.60(-2.59%)
Jan 27, 2023 22.84 23.29 22.84 23.09 46,716 -0.17(-0.73%)
Jan 26, 2023 23.23 23.29 22.79 23.26 102,869 +0.34(+1.48%)
Jan 25, 2023 22.50 22.92 22.36 22.92 41,003 +0.08(+0.35%)
Jan 24, 2023 22.85 22.98 22.75 22.84 97,255 -0.17(-0.74%)
Jan 23, 2023 22.19 23.11 22.12 23.01 102,208 +1.11(+5.05%)
Jan 20, 2023 21.52 21.93 21.33 21.90 24,659 +0.61(+2.86%)
Jan 19, 2023 21.66 21.66 21.22 21.29 43,082 -0.58(-2.64%)
Jan 18, 2023 22.29 22.39 21.87 21.87 36,365 -0.19(-0.86%)
Jan 17, 2023 21.95 22.20 21.82 22.06 100,573 +0.11(+0.50%)
Jan 13, 2023 21.57 21.98 21.57 21.95 23,766 +0.03(+0.14%)
Jan 12, 2023 21.78 22.01 21.38 21.92 35,335 +0.29(+1.34%)
Jan 11, 2023 21.43 21.63 21.23 21.63 81,998 +0.25(+1.17%)
Jan 10, 2023 21.06 21.38 20.93 21.38 41,145 +0.33(+1.56%)
Jan 09, 2023 21.09 21.55 20.93 21.05 66,855 +0.34(+1.64%)
Jan 06, 2023 20.15 20.79 19.84 20.71 106,783 +0.93(+4.68%)
Jan 05, 2023 19.97 20.05 19.79 19.79 18,304 -0.35(-1.73%)
Jan 04, 2023 19.97 20.24 19.82 20.14 156,963 +0.49(+2.49%)
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.