PHLX Semiconductor Equal Weighted TR (ESOXTR)
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 |
|---|---|---|---|---|---|---|---|
| 1727298000 | 1029.8729 | 3.91 | 0.38 | 1021.4608 | 1038.2159 | 1021.4608 | 0 |
| 1727211600 | 1025.9616 | 7.59 | 0.75 | 1029.258 | 1034.1278 | 1015.9531 | 0 |
| 1727125200 | 1018.3711 | 5.65 | 0.56 | 1019.4821 | 1024.7324 | 1011.8907 | 0 |
| 1726866000 | 1012.7202 | -19.99 | -1.94 | 1020.8761 | 1022.9496 | 1000.4509 | 0 |
| 1726779600 | 1032.7116 | 42.49 | 4.29 | 1029.7997 | 1047.0839 | 1019.4805 | 0 |
| 1726693200 | 990.21823 | -7.44 | -0.75 | 1002.9389 | 1020.2448 | 989.34769 | 0 |
| 1726606800 | 997.66298 | 4.94 | 0.50 | 1006.9637 | 1011.3896 | 990.8646 | 0 |
| 1726520400 | 992.72598 | -14.01 | -1.39 | 992.37186 | 996.87538 | 977.68183 | 0 |
| 1726261200 | 1006.7403 | 22.19 | 2.25 | 994.09082 | 1010.4639 | 994.06062 | 0 |
| 1726174800 | 984.55218 | -12.16 | -1.22 | 990.60338 | 995.84284 | 974.57091 | 0 |
| 1726088400 | 996.71688 | 39.96 | 4.18 | 962.49822 | 998.27453 | 942.88698 | 0 |
| 1726002000 | 956.75609 | 4.5 | 0.47 | 950.60799 | 957.49113 | 934.4191 | 0 |
| 1725915600 | 952.25983 | 16.06 | 1.72 | 950.60869 | 960.19621 | 942.68725 | 0 |
| 1725656400 | 936.19817 | -39.9 | -4.09 | 971.32686 | 971.8213 | 931.90444 | 0 |
| 1725570000 | 976.09989 | -7.07 | -0.72 | 971.20585 | 991.85341 | 967.97867 | 0 |
| 1725483600 | 983.16635 | 3.49 | 0.36 | 969.88804 | 996.54278 | 967.54568 | 0 |
| 1725397200 | 979.67283 | -82.23 | -7.74 | 1041.411 | 1041.411 | 975.57424 | 0 |
| 1725051600 | 1061.9012 | 21.01 | 2.02 | 1066.4804 | 1068.6737 | 1047.5586 | 0 |
| 1724965200 | 1040.8921 | 3.64 | 0.35 | 1045.9347 | 1067.2974 | 1037.9283 | 0 |
| 1724878800 | 1037.2529 | -20.66 | -1.95 | 1053.9783 | 1058.8994 | 1026.963 | 0 |
| 1724792400 | 1057.9143 | 8.7 | 0.83 | 1043.1669 | 1062.733 | 1033.3007 | 0 |
| 1724706000 | 1049.2158 | -24.63 | -2.29 | 1068.3139 | 1072.2983 | 1047.2347 | 0 |
| 1724446800 | 1073.8496 | 30.91 | 2.96 | 1059.7829 | 1080.5583 | 1056.1465 | 0 |
| 1724360400 | 1042.9442 | -38.61 | -3.57 | 1085.6731 | 1087.2766 | 1039.3878 | 0 |
| 1724274000 | 1081.553 | 18.93 | 1.78 | 1073.4985 | 1085.4631 | 1068.1008 | 0 |
| 1724187600 | 1062.6213 | -13.86 | -1.29 | 1070.8059 | 1077.0178 | 1054.4592 | 0 |
| 1724101200 | 1076.4768 | 15.76 | 1.49 | 1058.6659 | 1076.6709 | 1046.0182 | 0 |
| 1723842000 | 1060.7186 | -3.32 | -0.31 | 1051.9768 | 1065.2113 | 1048.8322 | 0 |
| 1723755600 | 1064.0338 | 53.04 | 5.25 | 1035.8892 | 1068.6394 | 1033.8749 | 0 |
| 1723669200 | 1010.9963 | -9.06 | -0.89 | 1026.7619 | 1030.8871 | 998.17186 | 0 |
| 1723582800 | 1020.053 | 35.6 | 3.62 | 995.33386 | 1021.7798 | 991.83061 | 0 |
| 1723496400 | 984.45336 | 2.09 | 0.21 | 987.48826 | 995.53858 | 976.86818 | 0 |
| 1723237200 | 982.36565 | -8.4 | -0.85 | 982.53846 | 990.31485 | 970.21981 | 0 |
| 1723150800 | 990.76189 | 69.76 | 7.57 | 948.63952 | 992.06357 | 935.3538 | 0 |
| 1723064400 | 921.00569 | -28.03 | -2.95 | 979.47982 | 984.16687 | 919.47391 | 0 |
| 1722978000 | 949.03676 | 3.91 | 0.41 | 950.55028 | 973.77733 | 938.23921 | 0 |
| 1722891600 | 945.12207 | -16.75 | -1.74 | 915.73465 | 969.04058 | 907.17674 | 0 |
| 1722632400 | 961.87577 | -60.41 | -5.91 | 979.03933 | 985.59754 | 954.38958 | 0 |
| 1722546000 | 1022.2857 | -79.9 | -7.25 | 1081.1301 | 1092.5522 | 1010.1663 | 0 |
| 1722459600 | 1102.1854 | 58.02 | 5.56 | 1081.1683 | 1104.2281 | 1072.8472 | 0 |
| 1722373200 | 1044.1668 | -50.68 | -4.63 | 1088.6428 | 1091.5689 | 1040.2671 | 0 |
| 1722286800 | 1094.844 | -2.39 | -0.22 | 1111.6054 | 1124.8895 | 1093.8676 | 0 |
| 1722027600 | 1097.2302 | 24.43 | 2.28 | 1095.9447 | 1107.4745 | 1086.7266 | 0 |
| 1721941200 | 1072.8022 | -25.22 | -2.30 | 1083.1648 | 1111.0942 | 1058.251 | 0 |
| 1721854800 | 1098.0192 | -61.4 | -5.30 | 1141.773 | 1143.9114 | 1096.5212 | 0 |
| 1721768400 | 1159.4214 | -21.96 | -1.86 | 1163.2533 | 1172.5759 | 1157.7376 | 0 |
| 1721682000 | 1181.3851 | 47.5 | 4.19 | 1160.2959 | 1181.3851 | 1151.2489 | 0 |
| 1721422800 | 1133.8861 | -41.37 | -3.52 | 1172.1907 | 1172.1907 | 1132.6085 | 0 |
| 1721336400 | 1175.259 | -2.89 | -0.25 | 1194.5085 | 1199.2512 | 1159.1665 | 0 |
| 1721250000 | 1178.1538 | -77.82 | -6.20 | 1217.1101 | 1228.9583 | 1176.9392 | 0 |
| 1721163600 | 1255.9754 | 17.43 | 1.41 | 1244.8896 | 1258 | 1233.9895 | 0 |
| 1721077200 | 1238.545 | 2.97 | 0.24 | 1241.359 | 1253.6765 | 1232.9129 | 0 |
| 1720818000 | 1235.5764 | 18.81 | 1.55 | 1224.9903 | 1254.8099 | 1219.1309 | 0 |
| 1720731600 | 1216.7638 | -38.57 | -3.07 | 1263.7403 | 1264.2161 | 1216.2438 | 0 |
| 1720645200 | 1255.3355 | 33.95 | 2.78 | 1232.06 | 1256.7628 | 1229.33 | 0 |
| 1720558800 | 1221.3832 | -3.82 | -0.31 | 1229.9873 | 1233.009 | 1212.8956 | 0 |
| 1720472400 | 1225.1994 | 22.08 | 1.84 | 1212.4892 | 1226.8843 | 1212.4686 | 0 |
| 1720213200 | 1203.1203 | 4.21 | 0.35 | 1205.7733 | 1209.6038 | 1194.7684 | 0 |
| 1720040400 | 1198.9143 | 15.01 | 1.27 | 1187.887 | 1206.2884 | 1182.8514 | 0 |
| 1719954000 | 1183.9002 | 20.25 | 1.74 | 1159.8572 | 1184.144 | 1159.7222 | 0 |
| 1719867600 | 1163.6505 | -1.79 | -0.15 | 1165.5456 | 1166.8938 | 1146.7067 | 0 |
| 1719608400 | 1165.4373 | 13.31 | 1.15 | 1160.4668 | 1184.7266 | 1156.9179 | 0 |
| 1719522000 | 1152.1306 | -3.53 | -0.31 | 1154.2829 | 1161.9203 | 1144.3496 | 0 |
| 1719435600 | 1155.6621 | -1.88 | -0.16 | 1155.563 | 1166.0514 | 1144.2618 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
