PHLX Semiconductor Equal Weighted (ESOX)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738015200 | 941.59425 | -73.2 | -7.21 | 973.01141 | 979.06866 | 928.60438 | 0 |
| 1737756000 | 1014.7948 | -23.24 | -2.24 | 1035.7189 | 1036.0742 | 1010.5848 | 0 |
| 1737669600 | 1038.0375 | -7.36 | -0.70 | 1025.4471 | 1038.0935 | 1020.5406 | 0 |
| 1737583200 | 1045.4012 | 17.54 | 1.71 | 1037.4846 | 1055.9438 | 1036.833 | 0 |
| 1737496800 | 1027.8639 | 13.61 | 1.34 | 1023.5161 | 1037.6014 | 1013.7491 | 0 |
| 1737151200 | 1014.251 | 28.66 | 2.91 | 1009.9159 | 1015.7378 | 1003.5244 | 0 |
| 1737064800 | 985.58602 | 2.88 | 0.29 | 998.16623 | 1003.3007 | 983.89056 | 0 |
| 1736978400 | 982.7061 | 19.48 | 2.02 | 980.85222 | 989.38219 | 978.07057 | 0 |
| 1736892000 | 963.22389 | 10.24 | 1.07 | 961.59594 | 967.89743 | 950.83398 | 0 |
| 1736805600 | 952.98782 | -2.64 | -0.28 | 940.04508 | 954.11649 | 934.842 | 0 |
| 1736546400 | 955.62396 | -22.98 | -2.35 | 965.00236 | 965.30069 | 949.18391 | 0 |
| 1736373600 | 978.59932 | -11.05 | -1.12 | 985.54866 | 985.67028 | 968.30437 | 0 |
| 1736287200 | 989.65263 | -10.07 | -1.01 | 1009.8055 | 1014.2218 | 983.25869 | 0 |
| 1736200800 | 999.72412 | 25.76 | 2.65 | 995.15129 | 1013.2607 | 995.03322 | 0 |
| 1735941600 | 973.96138 | 28.5 | 3.01 | 952.42658 | 975.67852 | 952.11994 | 0 |
| 1735855200 | 945.46037 | 6.42 | 0.68 | 947.69211 | 960.15777 | 938.72887 | 0 |
| 1735682400 | 939.04525 | -5.54 | -0.59 | 947.87831 | 952.13946 | 934.356 | 0 |
| 1735596000 | 944.58264 | -19.97 | -2.07 | 948.46604 | 952.14225 | 937.86385 | 0 |
| 1735336800 | 964.55712 | -9.14 | -0.94 | 968.78678 | 969.35732 | 954.73607 | 0 |
| 1735250400 | 973.69964 | -2.22 | -0.23 | 967.87745 | 980.43806 | 967.4954 | 0 |
| 1735077600 | 975.92137 | 7.96 | 0.82 | 971.24873 | 975.92137 | 966.30131 | 0 |
| 1734991200 | 967.95962 | 23.99 | 2.54 | 951.43177 | 968.98944 | 951.40508 | 0 |
| 1734732000 | 943.97007 | 9.91 | 1.06 | 926.41115 | 957.18128 | 925.41518 | 0 |
| 1734645600 | 934.0552 | -13.72 | -1.45 | 949.17512 | 952.30774 | 932.32812 | 0 |
| 1734559200 | 947.77371 | -38.68 | -3.92 | 993.89107 | 1002.3063 | 940.83055 | 0 |
| 1734472800 | 986.45365 | -12.29 | -1.23 | 992.17255 | 997.8537 | 982.15225 | 0 |
| 1734386400 | 998.74635 | 12.2 | 1.24 | 988.51938 | 1004.5688 | 977.85754 | 0 |
| 1734127200 | 986.5505 | 18.66 | 1.93 | 983.21923 | 993.4423 | 973.89304 | 0 |
| 1734040800 | 967.89334 | -6.33 | -0.65 | 965.49097 | 973.06698 | 961.43621 | 0 |
| 1733954400 | 974.22758 | 23.06 | 2.42 | 962.99852 | 980.16239 | 960.21566 | 0 |
| 1733868000 | 951.16441 | -21.96 | -2.26 | 975.70951 | 975.73353 | 945.19693 | 0 |
| 1733781600 | 973.12418 | -1.36 | -0.14 | 972.04318 | 989.27813 | 968.6966 | 0 |
| 1733522400 | 974.48527 | 9.32 | 0.97 | 967.54037 | 977.27041 | 966.07454 | 0 |
| 1733436000 | 965.16732 | -21.95 | -2.22 | 984.49301 | 986.47343 | 963.33134 | 0 |
| 1733349600 | 987.11878 | 11.26 | 1.15 | 994.21537 | 995.42435 | 983.63016 | 0 |
| 1733263200 | 975.86371 | -4.81 | -0.49 | 973.7855 | 981.04015 | 971.63025 | 0 |
| 1733176800 | 980.67692 | 28.14 | 2.95 | 957.3954 | 986.04989 | 957.36852 | 0 |
| 1732917600 | 952.53347 | 12.48 | 1.33 | 949.05064 | 963.75139 | 948.47761 | 0 |
| 1732744800 | 940.05127 | -13.1 | -1.37 | 949.98167 | 951.91262 | 924.97984 | 0 |
| 1732658400 | 953.15141 | -14.47 | -1.50 | 974.7473 | 975.82588 | 946.76011 | 0 |
| 1732572000 | 967.62062 | 13.22 | 1.39 | 964.76395 | 976.81905 | 959.46588 | 0 |
| 1732312800 | 954.40104 | 6.02 | 0.63 | 947.29434 | 954.92877 | 945.48943 | 0 |
| 1732226400 | 948.38144 | 19.73 | 2.12 | 941.09725 | 953.17152 | 927.68334 | 0 |
| 1732140000 | 928.6488 | -2.86 | -0.31 | 928.19382 | 928.81471 | 914.88662 | 0 |
| 1732053600 | 931.51099 | 3.58 | 0.39 | 922.79807 | 933.77096 | 921.28094 | 0 |
| 1731967200 | 927.92918 | 12.2 | 1.33 | 916.22749 | 928.82096 | 913.43026 | 0 |
| 1731708000 | 915.73043 | -31.91 | -3.37 | 930.52742 | 935.00579 | 913.6574 | 0 |
| 1731621600 | 947.64 | -0.76 | -0.08 | 959.16883 | 962.15655 | 945.54496 | 0 |
| 1731535200 | 948.39561 | -22.05 | -2.27 | 963.13561 | 964.53804 | 947.40441 | 0 |
| 1731448800 | 970.44756 | -10.17 | -1.04 | 976.9791 | 979.80366 | 958.38918 | 0 |
| 1731362400 | 980.61559 | -26.2 | -2.60 | 996.62561 | 996.9802 | 968.52807 | 0 |
| 1731103200 | 1006.8157 | -10.05 | -0.99 | 1009.7475 | 1013.1634 | 1000.2184 | 0 |
| 1731016800 | 1016.8672 | 24.05 | 2.42 | 1012.0171 | 1018.2505 | 1004.4753 | 0 |
| 1730930400 | 992.8221 | 31.82 | 3.31 | 983.22899 | 995.93558 | 975.34969 | 0 |
| 1730844000 | 961.00636 | 13.24 | 1.40 | 950.42394 | 961.20496 | 949.81515 | 0 |
| 1730757600 | 947.76597 | -8.14 | -0.85 | 950.28407 | 963.68545 | 945.3166 | 0 |
| 1730494800 | 955.90188 | 8.11 | 0.86 | 955.84295 | 966.7284 | 952.95005 | 0 |
| 1730408400 | 947.79098 | -40.58 | -4.11 | 976.04034 | 976.04086 | 940.32202 | 0 |
| 1730322000 | 988.37198 | -41.44 | -4.02 | 997.47495 | 1006.318 | 988.10246 | 0 |
| 1730235600 | 1029.8119 | 20.46 | 2.03 | 1003.7929 | 1034.2735 | 1000.8963 | 0 |
| 1730149200 | 1009.3471 | 0.39 | 0.04 | 1005.2509 | 1017.2194 | 1004.299 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
