Skip to main content

Invesco PHLX Semiconductor ETF (NQ: SOXQ )

40.31 +0.65 (+1.63%)
Streaming Delayed Price Updated: 11:13 AM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 39.67 39.86 39.50 39.66 272,358 -0.18(-0.45%)
Dec 02, 2024 39.01 40.06 39.01 39.84 502,649 +1.05(+2.71%)
Nov 29, 2024 38.50 39.20 38.50 38.79 182,350 +0.55(+1.44%)
Nov 27, 2024 38.56 38.60 37.58 38.24 418,606 -0.53(-1.37%)
Nov 26, 2024 39.48 39.67 38.54 38.77 436,890 -0.50(-1.27%)
Nov 25, 2024 39.49 39.63 39.06 39.27 219,396 +0.20(+0.51%)
Nov 22, 2024 38.96 39.18 38.78 39.07 329,424 -0.05(-0.13%)
Nov 21, 2024 38.94 39.30 38.18 39.12 334,829 +0.62(+1.61%)
Nov 20, 2024 38.62 38.67 37.92 38.50 298,146 -0.28(-0.72%)
Nov 19, 2024 38.39 38.80 38.29 38.78 318,497 +0.33(+0.86%)
Nov 18, 2024 38.08 38.56 37.84 38.45 329,283 +0.40(+1.05%)
Nov 15, 2024 38.72 38.87 37.94 38.05 486,930 -1.38(-3.50%)
Nov 14, 2024 39.81 39.97 39.33 39.43 278,327 -0.02(-0.05%)
Nov 13, 2024 40.01 40.07 39.38 39.45 533,972 -0.82(-2.04%)
Nov 12, 2024 40.49 40.59 39.73 40.27 684,181 -0.29(-0.71%)
Nov 11, 2024 41.31 41.31 40.15 40.56 712,988 -1.10(-2.64%)
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%)
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.