NasdaqGM - Nasdaq Real Time Price USD

Invesco PHLX Semiconductor ETF (SOXQ)

39.12 +0.62 (+1.61%)
At close: November 21 at 4:00 PM EST
38.93 -0.19 (-0.49%)
After hours: 7:30 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 38.94 39.30 38.18 39.12 39.12 334,800
Nov 20, 2024 38.62 38.67 37.92 38.50 38.50 304,900
Nov 19, 2024 38.39 38.80 38.29 38.78 38.78 318,500
Nov 18, 2024 38.08 38.56 37.85 38.45 38.45 329,300
Nov 15, 2024 38.72 38.87 37.94 38.05 38.05 486,500
Nov 14, 2024 39.81 39.97 39.33 39.43 39.43 278,300
Nov 13, 2024 40.01 40.07 39.38 39.45 39.45 534,000
Nov 12, 2024 40.49 40.58 39.73 40.27 40.27 684,200
Nov 11, 2024 41.31 41.31 40.15 40.56 40.56 713,000
Nov 8, 2024 41.75 42.01 41.45 41.66 41.66 394,400
Nov 7, 2024 41.61 42.05 41.58 42.04 42.04 435,900
Nov 6, 2024 40.65 41.21 40.34 41.09 41.09 416,300
Nov 5, 2024 39.27 39.84 39.27 39.83 39.83 173,500
Nov 4, 2024 39.32 39.79 39.12 39.15 39.15 286,200
Nov 1, 2024 39.40 39.81 39.20 39.36 39.36 398,400
Oct 31, 2024 40.13 40.13 38.69 39.00 39.00 577,400
Oct 30, 2024 40.95 41.17 40.58 40.62 40.62 677,900
Oct 29, 2024 41.08 42.19 40.85 42.03 42.03 540,800
Oct 28, 2024 41.06 41.29 40.85 41.01 41.01 196,400
Oct 25, 2024 41.02 41.63 41.02 41.03 41.03 298,600
Oct 24, 2024 40.84 40.84 40.30 40.60 40.60 364,000
Oct 23, 2024 40.73 40.88 39.88 40.39 40.39 645,400
Oct 22, 2024 40.77 41.01 40.57 40.85 40.85 465,800
Oct 21, 2024 40.90 41.13 40.51 41.10 41.10 318,800
Oct 18, 2024 41.33 41.36 40.89 40.98 40.98 477,200
Oct 17, 2024 41.75 41.79 40.98 40.98 40.98 588,100
Oct 16, 2024 40.99 41.00 40.36 40.59 40.59 753,700
Oct 15, 2024 42.66 42.85 40.25 40.49 40.49 808,200
Oct 14, 2024 42.27 42.88 42.27 42.79 42.79 341,100
Oct 11, 2024 41.45 42.14 41.42 42.00 42.00 199,900
Oct 10, 2024 41.40 41.91 41.14 41.67 41.67 303,300
Oct 9, 2024 41.50 41.95 41.16 41.87 41.87 352,400
Oct 8, 2024 40.97 41.60 40.74 41.46 41.46 490,200
Oct 7, 2024 40.77 41.30 40.65 40.91 40.91 206,600
Oct 4, 2024 41.27 41.27 40.47 40.99 40.99 179,900
Oct 3, 2024 39.94 40.88 39.94 40.40 40.40 273,000
Oct 2, 2024 39.58 40.57 39.41 40.17 40.17 235,700
Oct 1, 2024 40.75 40.86 39.26 39.55 39.55 366,300
Sep 30, 2024 40.44 40.96 40.17 40.73 40.73 373,900
Sep 27, 2024 41.91 41.91 40.88 41.08 41.08 386,300
Sep 26, 2024 42.08 42.19 40.80 41.77 41.77 563,100
Sep 25, 2024 40.00 40.70 40.00 40.42 40.42 312,300
Sep 24, 2024 39.94 40.30 39.43 40.14 40.14 350,200
Sep 23, 2024 0.07 Dividend
Sep 23, 2024 39.53 39.69 39.25 39.53 39.53 314,200
Sep 20, 2024 39.58 39.70 38.87 39.48 39.41 372,600
Sep 19, 2024 39.83 40.51 39.50 39.99 39.92 546,000
Sep 18, 2024 38.85 39.49 38.29 38.33 38.26 443,500
Sep 17, 2024 39.16 39.25 38.43 38.75 38.68 285,100
Sep 16, 2024 38.75 38.94 38.24 38.73 38.66 430,100
Sep 13, 2024 38.87 39.35 38.87 39.30 39.23 327,500
Sep 12, 2024 38.55 38.99 38.04 38.64 38.57 673,900
Sep 11, 2024 37.21 38.76 36.38 38.69 38.62 698,400
Sep 10, 2024 36.59 36.93 35.96 36.88 36.82 417,100
Sep 9, 2024 36.15 36.55 35.83 36.48 36.42 503,100
Sep 6, 2024 37.13 37.13 35.54 35.70 35.64 632,500
Sep 5, 2024 37.13 37.98 37.01 37.42 37.36 250,400
Sep 4, 2024 37.03 38.16 36.97 37.60 37.54 724,300
Sep 3, 2024 39.90 39.90 37.34 37.51 37.45 657,600
Aug 30, 2024 40.57 40.79 40.00 40.66 40.59 273,200
Aug 29, 2024 39.94 40.66 39.49 39.69 39.62 367,100
Aug 28, 2024 40.47 40.68 39.46 39.88 39.81 296,400
Aug 27, 2024 39.79 40.76 39.52 40.65 40.58 319,200
Aug 26, 2024 41.07 41.20 40.05 40.13 40.06 569,300
Aug 23, 2024 40.68 41.45 40.55 41.22 41.15 333,900
Aug 22, 2024 41.84 41.89 39.98 40.14 40.07 437,600
Aug 21, 2024 41.17 41.65 40.98 41.45 41.38 281,300
Aug 20, 2024 41.20 41.55 40.62 40.97 40.90 391,100
Aug 19, 2024 40.67 41.49 40.15 41.43 41.36 402,300
Aug 16, 2024 40.39 40.86 40.19 40.77 40.70 386,500
Aug 15, 2024 39.69 40.88 39.53 40.79 40.72 375,900
Aug 14, 2024 39.30 39.34 38.25 38.89 38.82 359,900
Aug 13, 2024 37.97 38.96 37.69 38.96 38.89 401,400
Aug 12, 2024 37.24 37.79 36.92 37.41 37.35 246,500
Aug 9, 2024 37.07 37.42 36.58 37.12 37.06 371,700
Aug 8, 2024 35.87 37.33 35.21 37.29 37.23 476,100
Aug 7, 2024 37.04 37.36 34.81 34.84 34.78 873,800
Aug 6, 2024 36.00 36.89 35.37 35.99 35.93 862,800
Aug 5, 2024 33.70 36.51 33.70 35.59 35.53 819,200
Aug 2, 2024 36.58 37.02 35.80 36.29 36.23 1,117,300
Aug 1, 2024 40.64 40.98 37.81 38.24 38.17 729,700
Jul 31, 2024 40.35 41.27 40.07 41.18 41.11 538,200
Jul 30, 2024 40.31 40.34 38.38 38.49 38.42 538,600
Jul 29, 2024 40.69 41.15 39.96 40.10 40.03 545,800
Jul 26, 2024 40.31 40.54 39.81 40.18 40.11 670,000
Jul 25, 2024 39.90 40.70 38.64 39.43 39.36 503,300
Jul 24, 2024 41.82 41.94 40.14 40.17 40.10 649,400
Jul 23, 2024 42.58 42.95 42.42 42.47 42.40 473,400
Jul 22, 2024 42.36 43.16 42.03 43.15 43.08 452,200
Jul 19, 2024 42.77 42.77 41.43 41.50 41.43 707,100
Jul 18, 2024 43.35 43.39 42.06 42.82 42.75 755,400
Jul 17, 2024 44.40 44.46 42.55 42.60 42.53 687,100
Jul 16, 2024 45.74 45.78 44.98 45.65 45.57 526,200
Jul 15, 2024 45.79 46.10 45.23 45.56 45.48 639,200
Jul 12, 2024 45.15 46.25 44.92 45.52 45.44 565,400
Jul 11, 2024 46.82 46.82 44.76 44.91 44.83 849,400
Jul 10, 2024 45.88 46.57 45.68 46.54 46.46 360,000
Jul 9, 2024 45.71 45.89 44.99 45.42 45.34 379,400
Jul 8, 2024 44.93 45.46 44.91 45.41 45.33 282,400
Jul 5, 2024 44.80 44.91 44.30 44.50 44.42 310,700
Jul 3, 2024 43.73 44.68 43.57 44.52 44.44 243,000
Jul 2, 2024 42.90 43.68 42.88 43.68 43.60 276,300
Jul 1, 2024 43.14 43.17 42.28 43.17 43.10 228,200
Jun 28, 2024 43.03 43.95 42.78 43.09 43.02 680,200
Jun 27, 2024 42.91 43.11 42.45 42.71 42.64 355,300
Jun 26, 2024 42.99 43.30 42.45 42.96 42.89 435,700
Jun 25, 2024 42.62 43.09 42.21 43.09 43.02 485,800
Jun 24, 2024 0.06 Dividend
Jun 24, 2024 43.28 43.50 42.27 42.28 42.21 533,800
Jun 21, 2024 43.82 44.24 43.20 43.66 43.52 305,800
Jun 20, 2024 45.72 45.72 43.99 44.24 44.10 431,300
Jun 18, 2024 45.00 45.68 44.98 45.47 45.33 431,700
Jun 17, 2024 44.53 44.92 43.93 44.83 44.69 410,400
Jun 14, 2024 43.80 44.24 43.68 44.13 43.99 396,600
Jun 13, 2024 44.21 44.34 43.57 44.18 44.04 463,300
Jun 12, 2024 43.08 43.70 42.98 43.52 43.38 457,100
Jun 11, 2024 42.16 42.35 41.69 42.25 42.12 233,200
Jun 10, 2024 41.39 42.39 41.30 42.25 42.12 326,100
Jun 7, 2024 41.76 41.94 41.43 41.68 41.55 451,100
Jun 6, 2024 42.23 42.23 41.47 41.79 41.66 449,900
Jun 5, 2024 41.08 42.17 40.93 42.17 42.04 268,300
Jun 4, 2024 40.62 40.62 40.00 40.32 40.19 140,700
Jun 3, 2024 41.12 41.12 39.96 40.63 40.50 212,200
May 31, 2024 40.98 41.03 39.32 40.29 40.16 228,000
May 30, 2024 41.17 41.22 40.56 40.79 40.66 180,900
May 29, 2024 41.26 41.37 41.04 41.14 41.01 381,800
May 28, 2024 41.69 42.10 41.28 41.97 41.84 241,300
May 24, 2024 40.77 41.23 40.56 41.12 40.99 369,600
May 23, 2024 41.46 41.46 40.06 40.38 40.25 261,600
May 22, 2024 40.39 40.50 40.00 40.42 40.29 196,800
May 21, 2024 39.67 40.04 39.55 40.02 39.90 154,000
May 20, 2024 39.44 40.33 39.38 40.12 39.99 205,600
May 17, 2024 39.75 39.82 38.96 39.24 39.12 216,400
May 16, 2024 39.77 40.06 39.53 39.53 39.41 292,500
May 15, 2024 39.00 39.76 38.84 39.76 39.64 186,800
May 14, 2024 37.99 38.66 37.90 38.62 38.50 116,600
May 13, 2024 38.07 38.17 37.91 38.00 37.88 116,300
May 10, 2024 37.98 38.28 37.73 37.85 37.73 118,100
May 9, 2024 37.65 37.75 37.35 37.49 37.37 93,500
May 8, 2024 37.33 37.77 37.26 37.74 37.62 174,400
May 7, 2024 38.12 38.15 37.65 37.65 37.53 202,100
May 6, 2024 37.50 37.97 37.30 37.97 37.85 105,400
May 3, 2024 37.06 37.30 36.85 37.14 37.02 106,300
May 2, 2024 36.09 36.39 35.44 36.28 36.17 268,300
May 1, 2024 36.20 36.68 35.30 35.53 35.42 379,300
Apr 30, 2024 37.39 37.80 36.80 36.80 36.69 151,900
Apr 29, 2024 37.30 37.57 36.93 37.48 37.36 189,100
Apr 26, 2024 36.46 37.44 36.33 37.30 37.18 134,800
Apr 25, 2024 35.47 36.56 35.34 36.36 36.25 234,800
Apr 24, 2024 36.20 36.39 35.36 35.65 35.54 223,200
Apr 23, 2024 34.78 35.43 34.67 35.29 35.18 208,400
Apr 22, 2024 34.22 34.74 33.87 34.55 34.44 179,400
Apr 19, 2024 35.05 35.24 33.78 33.89 33.78 481,800
Apr 18, 2024 35.80 35.99 35.24 35.34 35.23 300,900
Apr 17, 2024 37.21 37.24 35.88 36.00 35.89 288,500
Apr 16, 2024 36.95 37.35 36.78 37.18 37.06 121,100
Apr 15, 2024 37.81 38.01 36.70 36.85 36.74 250,800
Apr 12, 2024 38.09 38.09 37.29 37.42 37.30 161,200
Apr 11, 2024 38.00 38.69 37.69 38.59 38.47 197,600
Apr 10, 2024 37.75 38.20 37.51 37.68 37.56 308,600
Apr 9, 2024 38.34 38.50 37.69 38.38 38.26 98,500
Apr 8, 2024 38.25 38.34 37.85 38.03 37.91 118,900
Apr 5, 2024 37.61 38.16 37.47 37.95 37.83 184,400
Apr 4, 2024 39.16 39.26 37.43 37.48 37.36 127,600
Apr 3, 2024 38.11 38.89 38.07 38.66 38.54 276,600
Apr 2, 2024 38.49 38.57 38.07 38.51 38.39 180,400
Apr 1, 2024 38.88 39.61 38.78 39.05 38.93 433,200
Mar 28, 2024 38.47 38.77 38.47 38.59 38.47 156,600
Mar 27, 2024 38.65 38.67 37.93 38.57 38.45 202,200
Mar 26, 2024 38.87 38.93 38.19 38.19 38.07 196,700
Mar 25, 2024 38.24 38.88 38.06 38.50 38.38 438,500
Mar 22, 2024 38.51 38.96 38.32 38.61 38.49 293,400
Mar 21, 2024 38.98 39.24 38.50 38.57 38.45 266,200
Mar 20, 2024 37.27 37.79 36.87 37.72 37.60 193,100
Mar 19, 2024 36.93 37.27 36.37 37.10 36.98 244,700
Mar 18, 2024 0.07 Dividend
Mar 18, 2024 38.12 38.26 37.40 37.45 37.33 417,200
Mar 15, 2024 37.42 37.87 37.20 37.52 37.33 150,700
Mar 14, 2024 38.38 38.45 37.39 37.77 37.58 796,800
Mar 13, 2024 39.00 39.00 38.16 38.40 38.21 236,700
Mar 12, 2024 39.09 39.37 38.38 39.37 39.18 254,400
Mar 11, 2024 38.66 38.78 38.16 38.54 38.35 348,400
Mar 8, 2024 40.99 41.12 39.10 39.11 38.92 564,400
Mar 7, 2024 39.99 40.90 39.90 40.71 40.51 395,300
Mar 6, 2024 39.30 39.83 39.01 39.42 39.22 417,200
Mar 5, 2024 38.95 39.02 38.08 38.50 38.31 320,100
Mar 4, 2024 39.41 39.72 39.06 39.29 39.10 504,500
Mar 1, 2024 37.77 39.02 37.69 38.87 38.68 491,200
Feb 29, 2024 36.80 37.35 36.61 37.28 37.10 354,400
Feb 28, 2024 36.38 36.47 36.12 36.33 36.15 182,600
Feb 27, 2024 37.00 37.00 36.67 36.69 36.51 173,500
Feb 26, 2024 36.80 36.90 36.52 36.75 36.57 225,400
Feb 23, 2024 37.00 37.11 36.21 36.35 36.17 228,400
Feb 22, 2024 36.45 36.94 36.28 36.79 36.61 281,900
Feb 21, 2024 34.83 35.08 34.56 35.08 34.91 250,300
Feb 20, 2024 35.55 35.55 34.57 35.14 34.97 212,300
Feb 16, 2024 36.30 36.43 35.65 35.69 35.51 247,000
Feb 15, 2024 36.08 36.22 35.76 35.95 35.77 130,800
Feb 14, 2024 35.67 35.99 35.50 35.97 35.79 108,800
Feb 13, 2024 34.94 35.56 34.74 35.23 35.06 136,500
Feb 12, 2024 36.08 36.59 35.82 35.91 35.73 177,600
Feb 9, 2024 35.50 36.03 35.30 36.00 35.82 110,400
Feb 8, 2024 34.85 35.52 34.83 35.25 35.08 161,700
Feb 7, 2024 34.45 34.76 34.15 34.76 34.59 105,300
Feb 6, 2024 34.73 34.73 33.81 34.19 34.02 161,500
Feb 5, 2024 34.43 34.71 34.06 34.57 34.40 188,300
Feb 2, 2024 33.71 34.23 33.69 34.16 33.99 119,900
Feb 1, 2024 33.78 33.79 33.29 33.69 33.52 197,700
Jan 31, 2024 33.50 34.15 33.25 33.59 33.42 171,700
Jan 30, 2024 34.46 34.53 33.88 34.05 33.88 145,800
Jan 29, 2024 34.37 34.59 34.04 34.59 34.42 187,000
Jan 26, 2024 34.57 34.69 34.11 34.22 34.05 226,100
Jan 25, 2024 35.97 35.99 35.09 35.23 35.06 292,700
Jan 24, 2024 35.19 35.77 34.94 35.32 35.15 237,200
Jan 23, 2024 34.60 34.80 34.24 34.80 34.63 144,700
Jan 22, 2024 34.79 34.95 34.25 34.52 34.35 232,600
Jan 19, 2024 33.57 34.49 33.43 34.46 34.29 220,500
Jan 18, 2024 32.90 33.17 32.60 33.15 32.99 169,500
Jan 17, 2024 32.16 32.16 31.55 32.01 31.85 128,500
Jan 16, 2024 31.91 32.51 31.82 32.31 32.15 124,000
Jan 12, 2024 32.04 32.21 31.73 31.92 31.76 90,500
Jan 11, 2024 31.89 32.22 31.40 32.07 31.91 142,800
Jan 10, 2024 32.06 32.06 31.51 31.92 31.76 122,300
Jan 9, 2024 31.69 32.23 31.61 31.96 31.80 151,600
Jan 8, 2024 31.20 32.05 31.20 32.01 31.85 201,100
Jan 5, 2024 30.88 31.24 30.79 31.00 30.85 180,900
Jan 4, 2024 30.62 31.07 30.50 30.80 30.65 103,300
Jan 3, 2024 31.26 31.30 30.93 31.03 30.88 116,000
Jan 2, 2024 32.42 32.44 31.42 31.72 31.56 176,100
Dec 29, 2023 33.22 33.22 32.73 32.86 32.70 126,000
Dec 28, 2023 33.32 33.35 33.13 33.18 33.02 60,400
Dec 27, 2023 33.30 33.34 33.02 33.23 33.07 129,700
Dec 26, 2023 32.70 33.26 32.70 33.15 32.99 110,900
Dec 22, 2023 32.63 32.70 32.33 32.57 32.41 90,300
Dec 21, 2023 32.30 32.48 32.10 32.44 32.28 123,600
Dec 20, 2023 32.33 32.42 31.55 31.58 31.42 131,100
Dec 19, 2023 32.30 32.51 32.30 32.48 32.32 51,500
Dec 18, 2023 0.08 Dividend
Dec 18, 2023 32.46 32.46 32.01 32.32 32.16 73,300
Dec 15, 2023 32.55 32.84 32.40 32.43 32.19 140,900
Dec 14, 2023 31.79 32.43 31.75 32.37 32.13 120,800
Dec 13, 2023 31.07 31.60 30.92 31.45 31.22 106,700
Dec 12, 2023 30.75 31.02 30.61 30.99 30.76 64,600
Dec 11, 2023 30.05 30.90 30.05 30.77 30.55 49,200
Dec 8, 2023 29.54 29.87 29.52 29.74 29.52 25,800
Dec 7, 2023 29.12 29.63 28.92 29.57 29.35 95,600
Dec 6, 2023 29.35 29.39 28.73 28.78 28.57 87,300
Dec 5, 2023 28.92 29.00 28.74 28.99 28.78 44,100
Dec 4, 2023 29.23 29.23 28.71 29.11 28.90 49,000
Dec 1, 2023 29.17 29.52 29.01 29.45 29.24 54,800
Nov 30, 2023 29.77 29.77 29.16 29.39 29.18 38,100
Nov 29, 2023 29.76 30.03 29.55 29.62 29.40 66,100
Nov 28, 2023 29.30 29.43 29.10 29.33 29.12 34,500
Nov 27, 2023 29.47 29.74 29.38 29.47 29.26 28,800
Nov 24, 2023 29.55 29.55 29.48 29.55 29.33 21,000
Nov 22, 2023 29.68 29.92 29.46 29.50 29.29 99,300

Related Tickers