Home

Invesco PHLX Semiconductor ETF (SOXQ)

44.47
+0.31 (0.70%)
NASDAQ · Last Trade: Jul 4th, 1:16 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco PHLX Semiconductor ETF (SOXQ)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202544.3344.6344.3044.47245,34744.47
7/02/202543.2444.3143.2444.16543,45244.16
7/01/202543.3443.6342.7343.35910,93843.35
6/30/202543.8843.8843.4543.66403,91743.66
6/27/202543.7044.0043.2043.65634,03943.65
6/26/202543.6043.7143.3243.63194,22243.63
6/25/202543.0543.2642.8843.24370,79343.24
6/24/202541.9942.8541.9742.82513,34342.82
6/23/202540.9641.4640.4541.27496,57141.27
6/20/202541.8141.8340.5641.08600,00941.01
6/18/202541.4041.8241.1741.40644,86341.33
6/17/202541.2741.8741.1641.16627,94941.09
6/16/202540.8541.7340.8541.53787,83041.46
6/13/202540.5140.9540.2040.321,041,07240.25
6/12/202541.0041.5441.0041.38393,04741.31
6/11/202541.5841.7940.8741.20702,22841.13
6/10/202540.6741.4040.5741.32461,30841.25
6/09/202540.0240.8739.9740.48650,00440.41
6/06/202539.8240.2039.6839.70280,20739.63
6/05/202539.9640.3039.2639.51617,08739.44
6/04/202539.4139.7939.0939.70508,97639.63
6/03/202538.1339.1637.9539.11474,40439.04
6/02/202537.4238.2037.4238.07342,97238.00
5/30/202538.1038.1036.8237.47478,64637.40
5/29/202539.0939.0938.0838.29380,64338.22
5/28/202538.3438.5238.0438.11395,13638.04
5/27/202537.8538.4437.5838.29484,90438.22
5/23/202536.7237.2636.6337.06717,00336.99
5/22/202537.8438.1737.6037.61521,87937.54
5/21/202538.2038.9737.6137.82875,13537.75
5/20/202538.2938.5338.1438.51455,80738.44
5/19/202537.9038.6537.8638.571,166,21538.50
5/16/202538.8838.9038.3338.76236,66138.69
5/15/202538.7239.1238.3738.85403,34338.78
5/14/202539.1339.3538.8039.08484,02639.01
5/13/202537.7839.0137.7838.83716,65238.76
5/12/202537.3637.8637.0737.65932,89237.58
5/09/202535.3835.4734.9135.16478,92835.10
5/08/202535.0335.3934.6034.88420,06634.82
5/07/202533.9834.6633.6334.56319,75134.50
5/06/202533.7334.2333.4933.96336,63133.90
5/05/202534.2934.6534.2534.31238,33934.25
5/02/202534.3034.9034.2934.63314,47534.57
5/01/202533.8234.1133.4133.45220,76933.39
4/30/202532.2233.3832.0533.30409,09333.24
4/29/202533.0033.4032.8733.04369,05732.98
4/28/202533.3133.5232.6533.34171,76233.28
4/25/202532.8333.6832.6933.41621,66833.35
4/24/202532.0833.1631.9433.11676,02233.05
4/23/202531.6832.0631.2031.33642,91631.27
4/22/202529.9130.3929.7630.18440,81630.13
4/21/202529.5929.6828.9929.54399,64629.49
4/17/202530.6430.6429.8830.17350,02530.12
4/16/202530.1930.7729.4030.36538,14130.31
4/15/202531.5932.0731.5031.67221,14031.61
4/14/202532.3332.3331.0731.52389,45931.46
4/11/202530.5331.4930.0931.41324,16131.35
4/10/202531.7331.8329.5830.671,016,64230.61
4/09/202528.2933.5528.1833.311,244,14833.25
4/08/202530.3830.7227.4528.07732,93428.02
4/07/202527.2430.0526.7129.081,483,64229.03
4/04/202529.5229.7727.7928.301,341,11328.25