Skip to main content

Invesco PHLX Semiconductor ETF (NQ: SOXQ )

39.36 +0.36 (+0.92%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 40.39 645,501 -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 40.99 180,286 +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.