PHLX Semiconductor Equal Weighted Net TR (ESOXNR)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 | 960.87656 | -74.7 | -7.21 | 992.93708 | 999.11837 | 947.62067 | 0 |
| 1737756000 | 1035.5762 | -23.72 | -2.24 | 1056.9287 | 1057.2913 | 1031.2799 | 0 |
| 1737669600 | 1059.2947 | -7.51 | -0.70 | 1046.4465 | 1059.3518 | 1041.4396 | 0 |
| 1737583200 | 1066.8092 | 17.9 | 1.71 | 1058.7304 | 1077.5678 | 1058.0655 | 0 |
| 1737496800 | 1048.9129 | 13.89 | 1.34 | 1044.4761 | 1058.8498 | 1034.509 | 0 |
| 1737151200 | 1035.0212 | 29.25 | 2.91 | 1030.5972 | 1036.5384 | 1024.0749 | 0 |
| 1737064800 | 1005.7692 | 2.94 | 0.29 | 1018.607 | 1023.8467 | 1004.039 | 0 |
| 1736978400 | 1002.8303 | 19.88 | 2.02 | 1000.9384 | 1009.6431 | 998.09985 | 0 |
| 1736892000 | 982.94914 | 10.45 | 1.07 | 981.28785 | 987.71838 | 970.3055 | 0 |
| 1736805600 | 972.50345 | -2.69 | -0.28 | 959.29565 | 973.65523 | 953.98603 | 0 |
| 1736546400 | 975.19357 | -23.43 | -2.35 | 984.76391 | 985.06834 | 968.62172 | 0 |
| 1736373600 | 998.62708 | -11.28 | -1.12 | 1005.7186 | 1005.8427 | 988.12144 | 0 |
| 1736287200 | 1009.9066 | -10.28 | -1.01 | 1030.4719 | 1034.9786 | 1003.3818 | 0 |
| 1736200800 | 1020.1842 | 26.29 | 2.65 | 1015.5178 | 1033.9978 | 1015.3973 | 0 |
| 1735941600 | 993.89422 | 29.08 | 3.01 | 971.9187 | 995.64651 | 971.60578 | 0 |
| 1735855200 | 964.80992 | 6.55 | 0.68 | 967.08733 | 979.80812 | 957.94065 | 0 |
| 1735682400 | 958.26352 | -5.6 | -0.58 | 967.2769 | 971.62504 | 953.47852 | 0 |
| 1735596000 | 963.86659 | -20.35 | -2.07 | 967.82916 | 971.58031 | 957.01084 | 0 |
| 1735336800 | 984.21957 | -9.33 | -0.94 | 988.53545 | 989.11762 | 974.19832 | 0 |
| 1735250400 | 993.54846 | -2.27 | -0.23 | 987.60758 | 1000.4242 | 987.21774 | 0 |
| 1735077600 | 995.81548 | 8.12 | 0.82 | 991.04759 | 995.81548 | 985.99931 | 0 |
| 1734991200 | 987.69142 | 24.54 | 2.55 | 970.82769 | 988.74217 | 970.80045 | 0 |
| 1734732000 | 963.15428 | 10.12 | 1.06 | 945.23852 | 976.63399 | 944.22231 | 0 |
| 1734645600 | 953.03792 | -14 | -1.45 | 968.46512 | 971.6614 | 951.27574 | 0 |
| 1734559200 | 967.03523 | -39.47 | -3.92 | 1014.0898 | 1022.6761 | 959.95097 | 0 |
| 1734472800 | 1006.5012 | -12.54 | -1.23 | 1012.3363 | 1018.1329 | 1002.1124 | 0 |
| 1734386400 | 1019.0437 | 12.44 | 1.24 | 1008.6089 | 1024.9846 | 997.73045 | 0 |
| 1734127200 | 1006.6 | 19.04 | 1.93 | 1003.2011 | 1013.6319 | 993.68538 | 0 |
| 1734040800 | 987.56375 | -6.38 | -0.64 | 985.11276 | 992.84209 | 980.97595 | 0 |
| 1733954400 | 993.94319 | 23.6 | 2.43 | 982.48769 | 999.99768 | 979.64871 | 0 |
| 1733868000 | 970.34514 | -22.4 | -2.26 | 995.38521 | 995.40971 | 964.25732 | 0 |
| 1733781600 | 992.74774 | -1.29 | -0.13 | 991.64505 | 1009.2258 | 988.23131 | 0 |
| 1733522400 | 994.04097 | 9.5 | 0.97 | 986.95669 | 996.88199 | 985.46145 | 0 |
| 1733436000 | 984.53602 | -22.16 | -2.20 | 1004.245 | 1006.2647 | 982.66362 | 0 |
| 1733349600 | 1006.7003 | 11.41 | 1.15 | 1013.9372 | 1015.1701 | 1003.1426 | 0 |
| 1733263200 | 995.2917 | -4.74 | -0.47 | 993.17247 | 1000.5703 | 990.97469 | 0 |
| 1733176800 | 1000.0319 | 28.7 | 2.95 | 976.29094 | 1005.5109 | 976.26354 | 0 |
| 1732917600 | 971.33305 | 12.73 | 1.33 | 967.78149 | 982.77238 | 967.19715 | 0 |
| 1732744800 | 958.6045 | -13.36 | -1.37 | 968.7309 | 970.69996 | 943.23561 | 0 |
| 1732658400 | 971.9632 | -14.75 | -1.50 | 993.98531 | 995.08518 | 965.44575 | 0 |
| 1732572000 | 986.71797 | 13.5 | 1.39 | 983.80498 | 996.09774 | 978.40247 | 0 |
| 1732312800 | 973.21596 | 6.28 | 0.65 | 965.97019 | 973.75402 | 964.12997 | 0 |
| 1732226400 | 966.94 | 20.17 | 2.13 | 959.51365 | 971.82358 | 945.83794 | 0 |
| 1732140000 | 946.77343 | -2.92 | -0.31 | 946.30957 | 946.94258 | 932.74265 | 0 |
| 1732053600 | 949.69148 | 3.65 | 0.39 | 940.80851 | 951.99556 | 939.26177 | 0 |
| 1731967200 | 946.03977 | 12.49 | 1.34 | 934.11035 | 946.9489 | 931.25868 | 0 |
| 1731708000 | 933.55109 | -32.53 | -3.37 | 948.63604 | 953.20156 | 931.43772 | 0 |
| 1731621600 | 966.08164 | -0.77 | -0.08 | 977.83483 | 980.88069 | 963.94582 | 0 |
| 1731535200 | 966.85195 | -22.48 | -2.27 | 981.87881 | 983.30852 | 965.84147 | 0 |
| 1731448800 | 989.33305 | -10.37 | -1.04 | 995.9917 | 998.87122 | 977.04 | 0 |
| 1731362400 | 999.69895 | -26.71 | -2.60 | 1016.0205 | 1016.382 | 987.37621 | 0 |
| 1731103200 | 1026.4088 | -10.25 | -0.99 | 1029.3978 | 1032.8801 | 1019.6832 | 0 |
| 1731016800 | 1036.656 | 24.51 | 2.42 | 1031.7116 | 1038.0663 | 1024.023 | 0 |
| 1730930400 | 1012.143 | 32.43 | 3.31 | 1002.3632 | 1015.317 | 994.33058 | 0 |
| 1730844000 | 979.70811 | 13.5 | 1.40 | 968.91976 | 979.91058 | 968.29911 | 0 |
| 1730757600 | 966.21007 | -8.29 | -0.85 | 968.77716 | 982.43935 | 963.71302 | 0 |
| 1730494800 | 974.50429 | 8.27 | 0.86 | 974.44422 | 985.54152 | 971.49502 | 0 |
| 1730408400 | 966.23555 | -41.21 | -4.09 | 995.02999 | 995.03052 | 958.62248 | 0 |
| 1730322000 | 1007.4427 | -42.22 | -4.02 | 1016.7211 | 1025.7346 | 1007.168 | 0 |
| 1730235600 | 1049.6603 | 20.91 | 2.03 | 1023.1409 | 1054.2075 | 1020.1886 | 0 |
| 1730149200 | 1028.753 | 0.39 | 0.04 | 1024.5782 | 1036.7766 | 1023.6079 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
