PHLX Semiconductor Sector Total Return (XSOX)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 6645.4307 | -213.55 | -3.11 | 6843.9661 | 6849.8842 | 6638.4758 | 0 |
| 1721336400 | 6858.9854 | 34.96 | 0.51 | 6938.951 | 6953.6861 | 6738.997 | 0 |
| 1721250000 | 6824.0252 | -498.76 | -6.81 | 7060.3535 | 7110.9085 | 6816.7304 | 0 |
| 1721163600 | 7322.7851 | 33.21 | 0.46 | 7314.6278 | 7333.7265 | 7210.1114 | 0 |
| 1721077200 | 7289.5732 | 3.17 | 0.04 | 7320.9708 | 7385.9868 | 7246.7473 | 0 |
| 1720818000 | 7286.4008 | 95.52 | 1.33 | 7225.6097 | 7407.2769 | 7198.9498 | 0 |
| 1720731600 | 7190.8785 | -258.48 | -3.47 | 7481.477 | 7483.797 | 7168.7415 | 0 |
| 1720645200 | 7449.3576 | 175.79 | 2.42 | 7340.6182 | 7461.2294 | 7316.749 | 0 |
| 1720558800 | 7273.5675 | -0.01 | -0.00 | 7315.7346 | 7350.4779 | 7208.8993 | 0 |
| 1720472400 | 7273.5738 | 137.62 | 1.93 | 7192.9452 | 7282.782 | 7192.4563 | 0 |
| 1720213200 | 7135.9518 | 5.79 | 0.08 | 7170.9373 | 7195.5285 | 7097.0455 | 0 |
| 1720040400 | 7130.164 | 134.64 | 1.92 | 7008.8186 | 7157.8103 | 6985.4347 | 0 |
| 1719954000 | 6995.5191 | 85.6 | 1.24 | 6867.2107 | 6996.8319 | 6865.6486 | 0 |
| 1719867600 | 6909.9227 | 6.17 | 0.09 | 6903.4303 | 6915.5923 | 6776.1491 | 0 |
| 1719608400 | 6903.7564 | 64.89 | 0.95 | 6881.1849 | 7043.6187 | 6852.0421 | 0 |
| 1719522000 | 6838.8622 | -39.4 | -0.57 | 6856.8192 | 6910.0397 | 6798.7184 | 0 |
| 1719435600 | 6878.2616 | -19.35 | -0.28 | 6900.1192 | 6937.6655 | 6798.9807 | 0 |
| 1719349200 | 6897.6081 | 121.29 | 1.79 | 6828.7144 | 6900.8997 | 6764.0811 | 0 |
| 1719262800 | 6776.3216 | -208.06 | -2.98 | 6919.6552 | 6962.8099 | 6773.8516 | 0 |
| 1719003600 | 6984.3775 | -90.13 | -1.27 | 6983.8927 | 7078.8711 | 6913.6535 | 0 |
| 1718917200 | 7074.512 | -195.61 | -2.69 | 7298.8994 | 7301.021 | 7033.5942 | 0 |
| 1718744400 | 7270.117 | 97.63 | 1.36 | 7194.9248 | 7305.097 | 7182.9279 | 0 |
| 1718658000 | 7172.484 | 113.22 | 1.60 | 7111.7787 | 7186.491 | 7025.3531 | 0 |
| 1718398800 | 7059.2666 | -5.18 | -0.07 | 7009.2446 | 7078.1908 | 6986.9287 | 0 |
| 1718312400 | 7064.4488 | 104.77 | 1.51 | 7049.5209 | 7091.6615 | 6969.6585 | 0 |
| 1718226000 | 6959.6755 | 196.01 | 2.90 | 6878.0993 | 6988.2957 | 6873.9236 | 0 |
| 1718139600 | 6763.6647 | 3.85 | 0.06 | 6735.8275 | 6774.7875 | 6664.9174 | 0 |
| 1718053200 | 6759.8146 | 94.74 | 1.42 | 6610.2071 | 6781.354 | 6604.0579 | 0 |
| 1717794000 | 6665.0726 | -18.2 | -0.27 | 6666.2119 | 6709.0327 | 6624.2987 | 0 |
| 1717707600 | 6683.2756 | -57.68 | -0.86 | 6736.5892 | 6748.5705 | 6631.4354 | 0 |
| 1717621200 | 6740.9596 | 291.42 | 4.52 | 6565.2785 | 6742.806 | 6547.1894 | 0 |
| 1717534800 | 6449.5376 | -44.45 | -0.68 | 6485.1797 | 6490.7333 | 6396.7457 | 0 |
| 1717448400 | 6493.9834 | 36.75 | 0.57 | 6572.849 | 6572.849 | 6377.2712 | 0 |
| 1717189200 | 6457.2375 | -62.89 | -0.96 | 6529.3259 | 6559.4568 | 6286.7029 | 0 |
| 1717102800 | 6520.1271 | -56.77 | -0.86 | 6564.912 | 6589.342 | 6485.6124 | 0 |
| 1717016400 | 6576.8954 | -124.18 | -1.85 | 6595.8801 | 6615.1587 | 6561.2747 | 0 |
| 1716930000 | 6701.076 | 122.17 | 1.86 | 6660.9357 | 6733.6007 | 6597.7742 | 0 |
| 1716584400 | 6578.9027 | 119.62 | 1.85 | 6510.9644 | 6593.2744 | 6488.6773 | 0 |
| 1716498000 | 6459.2803 | -1.04 | -0.02 | 6607.6112 | 6622.6581 | 6403.8473 | 0 |
| 1716411600 | 6460.3245 | 66.52 | 1.04 | 6445.4108 | 6477.9796 | 6394.2503 | 0 |
| 1716325200 | 6393.8065 | -18.75 | -0.29 | 6339.1346 | 6402.0103 | 6326.0193 | 0 |
| 1716238800 | 6412.5611 | 135.75 | 2.16 | 6301.3334 | 6448.8544 | 6298.0015 | 0 |
| 1715979600 | 6276.809 | -43.48 | -0.69 | 6359.8273 | 6368.7807 | 6231.6504 | 0 |
| 1715893200 | 6320.2897 | -34.69 | -0.55 | 6354.9028 | 6404.7187 | 6319.9768 | 0 |
| 1715806800 | 6354.9806 | 177.8 | 2.88 | 6230.4414 | 6356.4802 | 6210.8836 | 0 |
| 1715720400 | 6177.1825 | 102.33 | 1.68 | 6068.1825 | 6182.9582 | 6061.1638 | 0 |
| 1715634000 | 6074.8504 | 18.97 | 0.31 | 6081.7768 | 6104.728 | 6059.6238 | 0 |
| 1715374800 | 6055.8821 | 60.78 | 1.01 | 6064.5037 | 6118.627 | 6030.3493 | 0 |
| 1715288400 | 5995.0977 | -38.56 | -0.64 | 6028.7613 | 6032.4673 | 5967.0399 | 0 |
| 1715202000 | 6033.6528 | 6.93 | 0.12 | 5972.3659 | 6038.6432 | 5966.7705 | 0 |
| 1715115600 | 6026.7204 | -42.95 | -0.71 | 6078.108 | 6096.8798 | 6025.4307 | 0 |
| 1715029200 | 6069.6656 | 131.95 | 2.22 | 5980.8295 | 6069.687 | 5967.5653 | 0 |
| 1714770000 | 5937.7144 | 139.55 | 2.41 | 5912.2784 | 5968.2654 | 5886.7245 | 0 |
| 1714683600 | 5798.164 | 122.97 | 2.17 | 5774.5333 | 5817.4665 | 5663.6327 | 0 |
| 1714597200 | 5675.1987 | -208.52 | -3.54 | 5776.8594 | 5866.9494 | 5643.0174 | 0 |
| 1714510800 | 5883.7214 | -116.37 | -1.94 | 5988.7733 | 6047.0716 | 5881.8074 | 0 |
| 1714424400 | 6000.0897 | 38.41 | 0.64 | 5961.787 | 6007.9974 | 5905.6987 | 0 |
| 1714165200 | 5961.6831 | 151.86 | 2.61 | 5816.3154 | 5988.899 | 5812.0465 | 0 |
| 1714078800 | 5809.8259 | 111.84 | 1.96 | 5684.9727 | 5848.2554 | 5656.1218 | 0 |
| 1713992400 | 5697.9874 | 59.67 | 1.06 | 5801.0256 | 5812.1605 | 5653.0833 | 0 |
| 1713906000 | 5638.3176 | 121.96 | 2.21 | 5558.7792 | 5665.4293 | 5548.1545 | 0 |
| 1713819600 | 5516.354 | 94.48 | 1.74 | 5477.7153 | 5553.7031 | 5412.8755 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
