Invesco PHLX Semiconductor ETF (SOXQ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.218579234973 | 45.75 | 46.82 | 44.76 | 556572 | 45.46340559 | SP |
| 4 | 0.65 | 1.44444444444 | 45 | 46.82 | 42.21 | 432228 | 44.28505705 | SP |
| 12 | 10.87 | 31.2535940196 | 34.78 | 46.82 | 34.67 | 300370 | 42.11854205 | SP |
| 26 | 13.74 | 43.058602319 | 31.91 | 46.82 | 31.55 | 269369 | 39.60048031 | SP |
| 52 | 16.04 | 54.1708882134 | 29.61 | 46.82 | 24.82 | 168720 | 37.48496099 | SP |
| 156 | 20.2 | 79.3713163065 | 25.45 | 46.82 | 16.45 | 95479 | 32.03719535 | SP |
| 260 | 20.3 | 80.0788954635 | 25.35 | 46.82 | 16.45 | 94071 | 31.93275034 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 45.65 | 0.09 | 0.20 | 45.74 | 45.775 | 44.98 | 526206 |
| 1721082900 | 45.56 | 0.04 | 0.09 | 45.79 | 46.1003 | 45.2311 | 639199 |
| 1720823700 | 45.52 | 0.61 | 1.36 | 45.09 | 46.25 | 44.92 | 565500 |
| 1720737300 | 44.91 | -1.63 | -3.50 | 46.82 | 46.82 | 44.76 | 849322 |
| 1720650900 | 46.54 | 1.12 | 2.47 | 45.88 | 46.57 | 45.68 | 359584 |
| 1720564500 | 45.42 | 0.01 | 0.02 | 45.75 | 45.89 | 44.99 | 379400 |
| 1720478100 | 45.41 | 0.91 | 2.04 | 44.93 | 45.455 | 44.91 | 282113 |
| 1720218900 | 44.5 | -0.02 | -0.04 | 44.8 | 44.91 | 44.3 | 310662 |
| 1720040640 | 44.52 | 0.84 | 1.92 | 43.73 | 44.68 | 43.57 | 243005 |
| 1719959700 | 43.68 | 0.51 | 1.18 | 42.9 | 43.68 | 42.875 | 276332 |
| 1719873300 | 43.17 | 0.46 | 1.08 | 43.14 | 43.17 | 42.28 | 228174 |
| 1719614100 | 42.71 | 0 | 0.00 | 42.71 | 42.71 | 42.71 | 0 |
| 1719527700 | 42.71 | -0.25 | -0.58 | 42.91 | 43.11 | 42.45 | 354923 |
| 1719441300 | 42.96 | -0.13 | -0.30 | 42.99 | 43.3 | 42.4501 | 435750 |
| 1719354900 | 43.09 | 0.81 | 1.92 | 42.62 | 43.09 | 42.21 | 485661 |
| 1719268500 | 42.28 | -1.38 | -3.16 | 43.28 | 43.5 | 42.27 | 533092 |
| 1719009300 | 43.66 | -0.58 | -1.31 | 43.82 | 44.24 | 43.2 | 305517 |
| 1718922900 | 44.24 | -1.23 | -2.71 | 45.65 | 45.72 | 43.99 | 431303 |
| 1718750100 | 45.47 | 0.64 | 1.43 | 45 | 45.679 | 44.98 | 430529 |
| 1718663700 | 44.83 | 0.7 | 1.59 | 44.53 | 44.92 | 43.93 | 409857 |
| 1718404500 | 44.13 | -0.05 | -0.11 | 43.8 | 44.24 | 43.6799 | 396481 |
| 1718318100 | 44.18 | 0.66 | 1.52 | 44.21 | 44.34 | 43.5699 | 463228 |
| 1718231700 | 43.52 | 1.21 | 2.86 | 43.14 | 43.7 | 42.98 | 456033 |
| 1718145300 | 42.31 | 0.06 | 0.14 | 42.16 | 42.35 | 41.69 | 233074 |
| 1718058900 | 42.25 | 0.57 | 1.37 | 41.39 | 42.39 | 41.3 | 326135 |
| 1717799700 | 41.68 | -0.11 | -0.26 | 41.76 | 41.94 | 41.43 | 451114 |
| 1717713300 | 41.79 | -0.38 | -0.90 | 42.23 | 42.23 | 41.475 | 449855 |
| 1717626900 | 42.17 | 1.85 | 4.59 | 41.08 | 42.17 | 40.9313 | 268343 |
| 1717540500 | 40.32 | -0.31 | -0.76 | 40.56 | 40.62 | 39.9997 | 139882 |
| 1717454100 | 40.63 | 0.34 | 0.84 | 41.12 | 41.12 | 39.96 | 211774 |
| 1717194900 | 40.29 | -0.5 | -1.23 | 40.98 | 41.026 | 39.32 | 228157 |
| 1717108500 | 40.79 | -0.35 | -0.85 | 41.17 | 41.219 | 40.56 | 180922 |
| 1717022100 | 41.14 | -0.83 | -1.98 | 41.21 | 41.37 | 41.0383 | 381919 |
| 1716935700 | 41.97 | 0.85 | 2.07 | 41.69 | 42.1 | 41.28 | 123711 |
| 1716590100 | 41.12 | 0.74 | 1.83 | 40.77 | 41.2299 | 40.56 | 369605 |
| 1716503700 | 40.38 | -0.04 | -0.10 | 41.46 | 41.46 | 40.065 | 261624 |
| 1716417300 | 40.42 | 0.4 | 1.00 | 40.39 | 40.5001 | 40 | 195929 |
| 1716330900 | 40.02 | -0.1 | -0.25 | 39.67 | 40.04 | 39.55 | 153994 |
| 1716244500 | 40.12 | 0.88 | 2.24 | 39.44 | 40.33 | 39.38 | 205611 |
| 1715985300 | 39.24 | -0.29 | -0.73 | 39.75 | 39.8191 | 38.96 | 216411 |
| 1715898900 | 39.53 | -0.23 | -0.58 | 39.77 | 40.06 | 39.53 | 292494 |
| 1715812500 | 39.76 | 1.14 | 2.95 | 39 | 39.76 | 38.84 | 186799 |
| 1715726100 | 38.62 | 0.62 | 1.63 | 37.99 | 38.66 | 37.9012 | 116560 |
| 1715639700 | 38 | 0.15 | 0.40 | 38.07 | 38.17 | 37.9086 | 116272 |
| 1715380500 | 37.85 | 0.36 | 0.96 | 37.98 | 38.276 | 37.73 | 118235 |
| 1715294100 | 37.49 | -0.25 | -0.66 | 37.65 | 37.75 | 37.35 | 93494 |
| 1715207700 | 37.74 | 0.09 | 0.24 | 37.33 | 37.77 | 37.26 | 174398 |
| 1715121300 | 37.65 | -0.32 | -0.84 | 38.12 | 38.1495 | 37.65 | 202088 |
| 1715034900 | 37.97 | 0.83 | 2.23 | 37.5 | 37.97 | 37.3 | 105369 |
| 1714775700 | 37.14 | 0.86 | 2.37 | 37.06 | 37.3 | 36.8531 | 106303 |
| 1714689300 | 36.28 | 0.75 | 2.11 | 36.09 | 36.39 | 35.44 | 268422 |
| 1714602900 | 35.53 | -1.27 | -3.45 | 36.2 | 36.68 | 35.3 | 379297 |
| 1714516500 | 36.8 | -0.68 | -1.81 | 37.39 | 37.8 | 36.8 | 151722 |
| 1714430100 | 37.48 | 0.18 | 0.48 | 37.3 | 37.57 | 36.93 | 189072 |
| 1714170900 | 37.3 | 0.94 | 2.59 | 36.46 | 37.44 | 36.33 | 134483 |
| 1714084500 | 36.36 | 0.71 | 1.99 | 35.47 | 36.56 | 35.34 | 233728 |
| 1713998100 | 35.65 | 0.36 | 1.02 | 36.2 | 36.3875 | 35.3601 | 223143 |
| 1713911700 | 35.29 | 0.74 | 2.14 | 34.78 | 35.43 | 34.67 | 208194 |
| 1713825300 | 34.55 | 0.66 | 1.95 | 34.22 | 34.74 | 33.87 | 179370 |
| 1713566100 | 33.89 | -1.45 | -4.10 | 35.05 | 35.245 | 33.78 | 483356 |
| 1713479700 | 35.34 | -0.66 | -1.83 | 35.8 | 35.985 | 35.24 | 300904 |
| 1713393300 | 36 | -1.18 | -3.17 | 37.21 | 37.2401 | 35.88 | 288491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
