Invesco PHLX Semiconductor ETF (NQ: SOXQ )

38.24 -2.94 (-7.14%)
Official Closing Price Updated: 4:15 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2024 40.64 40.98 37.81 38.24 729,681 -2.94(-7.14%)
Jul 31, 2024 40.35 41.27 40.07 41.18 538,228 +2.69(+6.99%)
Jul 30, 2024 40.31 40.34 38.38 38.49 538,541 -1.61(-4.01%)
Jul 29, 2024 40.69 41.15 39.96 40.10 545,790 -0.08(-0.20%)
Jul 26, 2024 40.31 40.55 39.81 40.18 670,013 +0.75(+1.90%)
Jul 25, 2024 39.90 40.70 38.64 39.43 503,216 -0.74(-1.84%)
Jul 24, 2024 41.82 41.94 40.14 40.17 649,293 -2.30(-5.42%)
Jul 23, 2024 42.58 42.95 42.42 42.47 473,531 -0.68(-1.58%)
Jul 22, 2024 42.36 43.16 42.03 43.15 450,336 +1.65(+3.98%)
Jul 19, 2024 42.77 42.77 41.43 41.50 708,088 -1.32(-3.08%)
Jul 18, 2024 43.35 43.39 42.05 42.82 755,398 +0.22(+0.52%)
Jul 17, 2024 44.40 44.46 42.55 42.60 687,621 -3.05(-6.68%)
Jul 16, 2024 45.74 45.77 44.98 45.65 526,206 +0.09(+0.20%)
Jul 15, 2024 45.79 46.10 45.23 45.56 639,234 +0.04(+0.09%)
Jul 12, 2024 45.15 46.25 44.92 45.52 565,524 +0.61(+1.36%)
Jul 11, 2024 46.82 46.82 44.76 44.91 849,327 -1.63(-3.50%)
Jul 10, 2024 45.88 46.57 45.68 46.54 359,860 +1.12(+2.47%)
Jul 09, 2024 45.71 45.89 44.99 45.42 379,515 +0.01(+0.02%)
Jul 08, 2024 44.93 45.45 44.91 45.41 282,412 +0.91(+2.04%)
Jul 05, 2024 44.80 44.91 44.30 44.50 310,757 -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 44.18 431,917 -1.23(-2.71%)
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 44.77 410,433 +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 44.12 463,936 +0.66(+1.52%)
Jun 12, 2024 43.02 43.64 42.92 43.46 457,456 +1.27(+3.01%)
Jun 11, 2024 42.10 42.29 41.63 42.19 233,408 +0.00(+0.00%)
Jun 10, 2024 41.33 42.33 41.24 42.19 326,595 +0.57(+1.37%)
Jun 07, 2024 41.70 41.88 41.37 41.62 451,778 -0.11(-0.26%)
Jun 06, 2024 42.17 42.17 41.42 41.73 450,485 -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%)
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.