PHLX Semiconductor Net Total Return (SOXNTR)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722546000 | 1506.1414 | -115.79 | -7.14 | 1594.2796 | 1612.0449 | 1487.9994 | 0 |
| 1722459600 | 1621.9315 | 106.61 | 7.04 | 1589.3409 | 1624.2224 | 1577.0583 | 0 |
| 1722373200 | 1515.3227 | -61.19 | -3.88 | 1582.8323 | 1586.3449 | 1510.5066 | 0 |
| 1722286800 | 1576.5136 | -4.71 | -0.30 | 1597.6992 | 1619.5083 | 1572.3855 | 0 |
| 1722027600 | 1581.2249 | 30.29 | 1.95 | 1583.5478 | 1595.1098 | 1566.6875 | 0 |
| 1721941200 | 1550.9303 | -31.08 | -1.96 | 1565.4743 | 1601.3542 | 1520.3812 | 0 |
| 1721854800 | 1582.0071 | -90.55 | -5.41 | 1648.4544 | 1651.8045 | 1579.7147 | 0 |
| 1721768400 | 1672.5599 | -24.77 | -1.46 | 1675.5691 | 1689.8207 | 1668.8593 | 0 |
| 1721682000 | 1697.3275 | 65.28 | 4.00 | 1667.7607 | 1698.6326 | 1655.9447 | 0 |
| 1721422800 | 1632.0509 | -52.45 | -3.11 | 1680.8092 | 1682.2626 | 1630.3438 | 0 |
| 1721336400 | 1684.4978 | 8.59 | 0.51 | 1704.1687 | 1707.7553 | 1655.0298 | 0 |
| 1721250000 | 1675.9119 | -122.49 | -6.81 | 1733.9289 | 1746.385 | 1674.1333 | 0 |
| 1721163600 | 1798.4023 | 8.16 | 0.46 | 1796.399 | 1801.0791 | 1770.7308 | 0 |
| 1721077200 | 1790.2458 | 0.78 | 0.04 | 1797.9568 | 1813.924 | 1779.7282 | 0 |
| 1720818000 | 1789.4667 | 23.44 | 1.33 | 1774.5369 | 1819.153 | 1767.9894 | 0 |
| 1720731600 | 1766.0238 | -63.48 | -3.47 | 1837.4624 | 1837.9624 | 1760.6046 | 0 |
| 1720645200 | 1829.5043 | 43.17 | 2.42 | 1802.7988 | 1832.4199 | 1796.832 | 0 |
| 1720558800 | 1786.3316 | -0 | -0.00 | 1796.6875 | 1805.2202 | 1770.4496 | 0 |
| 1720472400 | 1786.3332 | 33.78 | 1.93 | 1766.5312 | 1788.5947 | 1766.4112 | 0 |
| 1720213200 | 1752.5516 | 1.42 | 0.08 | 1761.1787 | 1767.1833 | 1742.9964 | 0 |
| 1720040400 | 1751.1301 | 33.07 | 1.92 | 1721.3283 | 1757.9199 | 1715.6028 | 0 |
| 1719954000 | 1718.062 | 21.02 | 1.24 | 1686.5502 | 1718.3725 | 1686.0912 | 0 |
| 1719867600 | 1697.04 | 1.51 | 0.09 | 1695.458 | 1698.4284 | 1664.157 | 0 |
| 1719608400 | 1695.5256 | 15.91 | 0.95 | 1689.9614 | 1729.8755 | 1682.8246 | 0 |
| 1719522000 | 1679.6132 | -9.68 | -0.57 | 1684.0234 | 1697.0943 | 1669.7633 | 0 |
| 1719435600 | 1689.2896 | -4.75 | -0.28 | 1694.6753 | 1703.8791 | 1669.8184 | 0 |
| 1719349200 | 1694.0411 | 29.79 | 1.79 | 1677.1208 | 1694.8437 | 1661.2598 | 0 |
| 1719262800 | 1664.2533 | -51.1 | -2.98 | 1699.4907 | 1710.072 | 1663.6467 | 0 |
| 1719003600 | 1715.3515 | -22.14 | -1.27 | 1715.4539 | 1738.5943 | 1698.0261 | 0 |
| 1718917200 | 1737.4884 | -48.04 | -2.69 | 1792.5976 | 1793.1186 | 1727.5055 | 0 |
| 1718744400 | 1785.5287 | 23.94 | 1.36 | 1766.8841 | 1794.1199 | 1764.1147 | 0 |
| 1718658000 | 1761.587 | 27.81 | 1.60 | 1746.6958 | 1765.0272 | 1725.4511 | 0 |
| 1718398800 | 1733.7804 | -1.27 | -0.07 | 1721.4948 | 1738.4283 | 1716.014 | 0 |
| 1718312400 | 1735.0532 | 25.67 | 1.50 | 1731.3203 | 1741.7369 | 1711.7715 | 0 |
| 1718226000 | 1709.3798 | 48.14 | 2.90 | 1689.3659 | 1716.4093 | 1688.1604 | 0 |
| 1718139600 | 1661.2372 | 0.94 | 0.06 | 1654.4592 | 1663.9773 | 1636.9836 | 0 |
| 1718053200 | 1660.2982 | 23.27 | 1.42 | 1623.5527 | 1665.5886 | 1622.0424 | 0 |
| 1717794000 | 1637.0284 | -4.47 | -0.27 | 1637.3082 | 1647.8255 | 1627.0138 | 0 |
| 1717707600 | 1641.4993 | -14.17 | -0.86 | 1654.5938 | 1657.5237 | 1628.7155 | 0 |
| 1717621200 | 1655.6672 | 71.58 | 4.52 | 1612.5175 | 1656.1465 | 1608.0746 | 0 |
| 1717534800 | 1584.0902 | -11.01 | -0.69 | 1592.8448 | 1594.2514 | 1571.123 | 0 |
| 1717448400 | 1595.0986 | 9.03 | 0.57 | 1614.4701 | 1614.4701 | 1566.4309 | 0 |
| 1717189200 | 1586.0728 | -15.45 | -0.96 | 1603.6697 | 1611.1806 | 1544.1849 | 0 |
| 1717102800 | 1601.5202 | -14.04 | -0.87 | 1612.5212 | 1618.5222 | 1593.0419 | 0 |
| 1717016400 | 1615.5591 | -30.5 | -1.85 | 1620.2226 | 1624.9582 | 1611.729 | 0 |
| 1716930000 | 1646.063 | 30.01 | 1.86 | 1636.2029 | 1654.0525 | 1620.6878 | 0 |
| 1716584400 | 1616.0522 | 29.38 | 1.85 | 1599.3637 | 1619.5825 | 1593.8891 | 0 |
| 1716498000 | 1586.6679 | -0.26 | -0.02 | 1623.1574 | 1626.8367 | 1573.0757 | 0 |
| 1716411600 | 1586.9245 | 16.31 | 1.04 | 1583.261 | 1591.2614 | 1570.6935 | 0 |
| 1716325200 | 1570.6193 | -4.71 | -0.30 | 1557.1682 | 1572.6348 | 1553.9665 | 0 |
| 1716238800 | 1575.3258 | 33.31 | 2.16 | 1548.0513 | 1584.25 | 1547.1821 | 0 |
| 1715979600 | 1542.0169 | -10.68 | -0.69 | 1562.4119 | 1564.6197 | 1530.9228 | 0 |
| 1715893200 | 1552.6987 | -8.52 | -0.55 | 1561.2021 | 1573.4403 | 1552.5972 | 0 |
| 1715806800 | 1561.2213 | 43.68 | 2.88 | 1530.6391 | 1561.6133 | 1525.821 | 0 |
| 1715720400 | 1517.5418 | 25.1 | 1.68 | 1490.7632 | 1518.9607 | 1489.0524 | 0 |
| 1715634000 | 1492.4385 | 4.66 | 0.31 | 1494.1402 | 1499.7789 | 1488.6978 | 0 |
| 1715374800 | 1487.7784 | 14.93 | 1.01 | 1489.8966 | 1503.1934 | 1481.5057 | 0 |
| 1715288400 | 1472.8453 | -9.47 | -0.64 | 1481.1156 | 1482.0261 | 1465.9522 | 0 |
| 1715202000 | 1482.3173 | 1.7 | 0.12 | 1467.2607 | 1483.5433 | 1465.886 | 0 |
| 1715115600 | 1480.6142 | -10.69 | -0.72 | 1493.24 | 1497.8522 | 1480.2634 | 0 |
| 1715029200 | 1491.3017 | 32.37 | 2.22 | 1469.4741 | 1491.3721 | 1466.215 | 0 |
| 1714770000 | 1458.9313 | 34.29 | 2.41 | 1452.6116 | 1466.4378 | 1446.4028 | 0 |
| 1714683600 | 1424.6429 | 30.21 | 2.17 | 1418.8367 | 1429.3857 | 1391.5878 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
