PHLX Semiconductor Equal Weighted Net TR (ESOXNR)
NASDAQI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 1158.844 | -6.54 | -0.56 | 1155.7011 | 1168.0675 | 1143.9895 | 0 |
| 1718917200 | 1165.3793 | -32.77 | -2.74 | 1197.8151 | 1197.8151 | 1161.0794 | 0 |
| 1718744400 | 1198.1498 | 16.42 | 1.39 | 1185.6232 | 1204.7962 | 1184.6746 | 0 |
| 1718658000 | 1181.7295 | 17.47 | 1.50 | 1168.5318 | 1183.9992 | 1154.9 | 0 |
| 1718398800 | 1164.2561 | -11.12 | -0.95 | 1161.1208 | 1167.7004 | 1155.425 | 0 |
| 1718312400 | 1175.3778 | 3.9 | 0.33 | 1169.9745 | 1180.2644 | 1160.5505 | 0 |
| 1718226000 | 1171.479 | 37.48 | 3.31 | 1154.0891 | 1178.5583 | 1153.5627 | 0 |
| 1718139600 | 1133.9987 | 1.87 | 0.17 | 1125.8659 | 1135.2217 | 1113.6212 | 0 |
| 1718053200 | 1132.1244 | 19.84 | 1.78 | 1101.0175 | 1135.3531 | 1100.4075 | 0 |
| 1717794000 | 1112.2862 | -6.9 | -0.62 | 1115.2915 | 1121.4874 | 1104.4322 | 0 |
| 1717707600 | 1119.1874 | -10.95 | -0.97 | 1126.791 | 1127.3719 | 1111.4041 | 0 |
| 1717621200 | 1130.1327 | 48.97 | 4.53 | 1099.6775 | 1130.5915 | 1097.577 | 0 |
| 1717534800 | 1081.1672 | -12.33 | -1.13 | 1090.6307 | 1090.6307 | 1073.0415 | 0 |
| 1717448400 | 1093.5001 | 2.77 | 0.25 | 1105.9677 | 1106.2001 | 1072.3699 | 0 |
| 1717189200 | 1090.7261 | -9.06 | -0.82 | 1100.441 | 1107.0253 | 1059.4688 | 0 |
| 1717102800 | 1099.7868 | -1.79 | -0.16 | 1102.096 | 1108.44 | 1093.9468 | 0 |
| 1717016400 | 1101.58 | -25.38 | -2.25 | 1106.3094 | 1110.1851 | 1100.6588 | 0 |
| 1716930000 | 1126.9619 | 12.78 | 1.15 | 1124.6488 | 1132.7243 | 1113.638 | 0 |
| 1716584400 | 1114.1851 | 20.3 | 1.86 | 1103.6659 | 1118.0027 | 1100.3017 | 0 |
| 1716498000 | 1093.8807 | -19.01 | -1.71 | 1128.7521 | 1132.1896 | 1086.3199 | 0 |
| 1716411600 | 1112.8907 | 16.56 | 1.51 | 1106.186 | 1115.7236 | 1101.6576 | 0 |
| 1716325200 | 1096.3263 | -5.95 | -0.54 | 1087.6447 | 1097.9531 | 1085.4536 | 0 |
| 1716238800 | 1102.2739 | 23.1 | 2.14 | 1082.5338 | 1110.1779 | 1081.9079 | 0 |
| 1715979600 | 1079.1747 | -4.4 | -0.41 | 1089.8063 | 1091.1385 | 1070.5038 | 0 |
| 1715893200 | 1083.5723 | -6.82 | -0.63 | 1090.6501 | 1097.0871 | 1083.5627 | 0 |
| 1715806800 | 1090.3971 | 25.94 | 2.44 | 1076.6226 | 1090.7449 | 1070.0337 | 0 |
| 1715720400 | 1064.457 | 18.69 | 1.79 | 1047.295 | 1065.217 | 1047.2603 | 0 |
| 1715634000 | 1045.765 | 4.02 | 0.39 | 1046.5373 | 1054.5536 | 1043.6143 | 0 |
| 1715374800 | 1041.7478 | 4.72 | 0.46 | 1047.4948 | 1052.7102 | 1037.1866 | 0 |
| 1715288400 | 1037.0274 | -3.14 | -0.30 | 1034.6628 | 1040.5139 | 1024.7046 | 0 |
| 1715202000 | 1040.1627 | -2.68 | -0.26 | 1031.477 | 1040.769 | 1028.8672 | 0 |
| 1715115600 | 1042.8413 | -7.22 | -0.69 | 1053.7237 | 1057.5454 | 1042.6334 | 0 |
| 1715029200 | 1050.0617 | 17.47 | 1.69 | 1041.2505 | 1050.1344 | 1039.0693 | 0 |
| 1714770000 | 1032.5881 | 24.05 | 2.38 | 1030.7081 | 1041.9931 | 1026.1935 | 0 |
| 1714683600 | 1008.5421 | 16.31 | 1.64 | 1007.1331 | 1012.5166 | 981.61715 | 0 |
| 1714597200 | 992.23463 | -36.19 | -3.52 | 1008.4537 | 1028.0721 | 987.50573 | 0 |
| 1714510800 | 1028.4239 | -23.23 | -2.21 | 1052.2001 | 1060.8116 | 1028.0993 | 0 |
| 1714424400 | 1051.6557 | 13.92 | 1.34 | 1037.652 | 1052.613 | 1032.339 | 0 |
| 1714165200 | 1037.7318 | 23.74 | 2.34 | 1013.8781 | 1042.6024 | 1013.8781 | 0 |
| 1714078800 | 1013.9965 | 18.71 | 1.88 | 994.63561 | 1020.6805 | 990.43578 | 0 |
| 1713992400 | 995.28397 | 20.79 | 2.13 | 1005.2156 | 1009.6104 | 984.26216 | 0 |
| 1713906000 | 974.49139 | 16.14 | 1.68 | 963.05538 | 980.79245 | 961.66344 | 0 |
| 1713819600 | 958.35171 | 15.58 | 1.65 | 951.36154 | 965.71743 | 939.78061 | 0 |
| 1713560400 | 942.76855 | -33.16 | -3.40 | 966.89189 | 974.39291 | 938.62919 | 0 |
| 1713474000 | 975.92877 | -21.76 | -2.18 | 989.45195 | 994.7209 | 974.64977 | 0 |
| 1713387600 | 997.68816 | -27.45 | -2.68 | 1025.9627 | 1027.6 | 996.01019 | 0 |
| 1713301200 | 1025.1402 | 6.76 | 0.66 | 1017.3791 | 1031.0454 | 1013.1621 | 0 |
| 1713214800 | 1018.3799 | -15.04 | -1.46 | 1045.9876 | 1048.3978 | 1012.8154 | 0 |
| 1712955600 | 1033.4239 | -38.26 | -3.57 | 1051.4641 | 1054.3538 | 1031.4688 | 0 |
| 1712869200 | 1071.6831 | 24.41 | 2.33 | 1053.6239 | 1073.3095 | 1044.2678 | 0 |
| 1712782800 | 1047.2741 | -26.6 | -2.48 | 1051.5469 | 1060.3831 | 1040.3402 | 0 |
| 1712696400 | 1073.8782 | 21.74 | 2.07 | 1064.2644 | 1074.1181 | 1056.5107 | 0 |
| 1712610000 | 1052.1393 | 3.39 | 0.32 | 1056.2621 | 1061.5952 | 1049.5971 | 0 |
| 1712350800 | 1048.7443 | 10.65 | 1.03 | 1041.1146 | 1053.5364 | 1036.9757 | 0 |
| 1712264400 | 1038.0977 | -24.55 | -2.31 | 1078.9617 | 1081.0877 | 1035.0868 | 0 |
| 1712178000 | 1062.6456 | 3.54 | 0.33 | 1049.0878 | 1069.3458 | 1046.7843 | 0 |
| 1712091600 | 1059.1034 | -23.16 | -2.14 | 1064.4765 | 1064.9938 | 1051.9414 | 0 |
| 1712005200 | 1082.2598 | 7.44 | 0.69 | 1079.2549 | 1099.4935 | 1078.765 | 0 |
| 1711659600 | 1074.8192 | -0.06 | -0.01 | 1074.2484 | 1081.463 | 1071.5936 | 0 |
| 1711573200 | 1074.8775 | 20.41 | 1.94 | 1065.6847 | 1075.055 | 1052.471 | 0 |
| 1711486800 | 1054.467 | -9.17 | -0.86 | 1070.0414 | 1074.3323 | 1054.0518 | 0 |
| 1711400400 | 1063.6344 | -6.21 | -0.58 | 1054.3915 | 1071.8765 | 1054.2248 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
