Invesco PHLX Semiconductor ETF (SOXQ)
NASDAQ: SOXQ · Real-Time Price · USD
39.17
+0.62 (1.61%)
At close: Dec 20, 2024, 4:00 PM
39.21
+0.04 (0.10%)
After-hours: Dec 20, 2024, 6:32 PM EST
SOXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 38.35 | 39.68 | 38.25 | 39.17 | 39.17 | 1.61% | 261,311 |
| Dec 19, 2024 | 39.36 | 39.42 | 38.49 | 38.55 | 38.55 | -1.71% | 750,883 |
| Dec 18, 2024 | 41.05 | 41.37 | 38.92 | 39.22 | 39.22 | -3.66% | 565,620 |
| Dec 17, 2024 | 41.00 | 41.08 | 40.50 | 40.71 | 40.71 | -1.86% | 609,238 |
| Dec 16, 2024 | 40.80 | 41.63 | 40.52 | 41.48 | 41.48 | 2.14% | 612,300 |
| Dec 13, 2024 | 40.49 | 40.88 | 40.00 | 40.61 | 40.61 | 3.44% | 407,545 |
| Dec 12, 2024 | 39.30 | 39.46 | 39.00 | 39.26 | 39.26 | -0.91% | 196,003 |
| Dec 11, 2024 | 39.23 | 39.84 | 38.93 | 39.62 | 39.62 | 2.75% | 387,405 |
| Dec 10, 2024 | 39.61 | 39.66 | 38.35 | 38.56 | 38.56 | -2.48% | 316,417 |
| Dec 9, 2024 | 39.59 | 40.09 | 39.39 | 39.54 | 39.54 | -0.88% | 237,322 |
| Dec 6, 2024 | 39.60 | 39.97 | 39.56 | 39.89 | 39.89 | 0.68% | 189,200 |
| Dec 5, 2024 | 40.30 | 40.33 | 39.54 | 39.62 | 39.62 | -1.76% | 184,031 |
| Dec 4, 2024 | 40.46 | 40.55 | 40.02 | 40.33 | 40.33 | 1.69% | 408,253 |
| Dec 3, 2024 | 39.67 | 39.86 | 39.50 | 39.66 | 39.66 | -0.45% | 272,502 |
| Dec 2, 2024 | 39.01 | 40.06 | 39.01 | 39.84 | 39.84 | 2.71% | 503,300 |
| Nov 29, 2024 | 38.50 | 39.20 | 38.50 | 38.79 | 38.79 | 1.44% | 182,400 |
| Nov 27, 2024 | 38.56 | 38.60 | 37.58 | 38.24 | 38.24 | -1.37% | 418,606 |
| Nov 26, 2024 | 39.48 | 39.67 | 38.54 | 38.77 | 38.77 | -1.27% | 436,923 |
| Nov 25, 2024 | 39.49 | 39.63 | 39.06 | 39.27 | 39.27 | 0.51% | 219,941 |
| Nov 22, 2024 | 38.96 | 39.18 | 38.78 | 39.07 | 39.07 | -0.13% | 329,424 |
| Nov 21, 2024 | 38.94 | 39.30 | 38.18 | 39.12 | 39.12 | 1.61% | 334,854 |
| Nov 20, 2024 | 38.62 | 38.67 | 37.92 | 38.50 | 38.50 | -0.72% | 304,900 |
| Nov 19, 2024 | 38.39 | 38.80 | 38.29 | 38.78 | 38.78 | 0.86% | 318,724 |
| Nov 18, 2024 | 38.08 | 38.57 | 37.84 | 38.45 | 38.45 | 1.05% | 329,347 |
| Nov 15, 2024 | 38.72 | 38.87 | 37.94 | 38.05 | 38.05 | -3.50% | 486,930 |
| Nov 14, 2024 | 39.81 | 39.97 | 39.33 | 39.43 | 39.43 | -0.05% | 278,418 |
| Nov 13, 2024 | 40.01 | 40.07 | 39.38 | 39.45 | 39.45 | -2.04% | 534,093 |
| Nov 12, 2024 | 40.49 | 40.59 | 39.73 | 40.27 | 40.27 | -0.71% | 684,261 |
| Nov 11, 2024 | 41.31 | 41.32 | 40.15 | 40.56 | 40.56 | -2.64% | 713,128 |
| Nov 8, 2024 | 41.75 | 42.01 | 41.45 | 41.66 | 41.66 | -0.90% | 394,422 |
| Nov 7, 2024 | 41.61 | 42.05 | 41.58 | 42.04 | 42.04 | 2.31% | 436,248 |
| Nov 6, 2024 | 40.65 | 41.21 | 40.34 | 41.09 | 41.09 | 3.16% | 416,307 |
| Nov 5, 2024 | 39.27 | 39.84 | 39.27 | 39.83 | 39.83 | 1.74% | 173,502 |
| Nov 4, 2024 | 39.32 | 39.79 | 39.12 | 39.15 | 39.15 | -0.53% | 286,200 |
| Nov 1, 2024 | 39.40 | 39.81 | 39.20 | 39.36 | 39.36 | 0.92% | 398,582 |
| Oct 31, 2024 | 40.13 | 40.13 | 38.69 | 39.00 | 39.00 | -3.99% | 577,437 |
| Oct 30, 2024 | 40.95 | 41.17 | 40.58 | 40.62 | 40.62 | -3.35% | 677,900 |
| Oct 29, 2024 | 41.08 | 42.19 | 40.85 | 42.03 | 42.03 | 2.49% | 540,800 |
| Oct 28, 2024 | 41.06 | 41.29 | 40.85 | 41.01 | 41.01 | -0.05% | 196,420 |
| Oct 25, 2024 | 41.02 | 41.63 | 41.02 | 41.03 | 41.03 | 1.06% | 298,600 |
| Oct 24, 2024 | 40.84 | 40.84 | 40.30 | 40.60 | 40.60 | 0.52% | 364,143 |
| Oct 23, 2024 | 40.73 | 40.88 | 39.88 | 40.39 | 40.39 | -1.13% | 645,501 |
| Oct 22, 2024 | 40.77 | 41.01 | 40.57 | 40.85 | 40.85 | -0.61% | 466,136 |
| Oct 21, 2024 | 40.90 | 41.13 | 40.51 | 41.10 | 41.10 | 0.29% | 318,824 |
| Oct 18, 2024 | 41.33 | 41.36 | 40.89 | 40.98 | 40.98 | - | 477,244 |
| Oct 17, 2024 | 41.75 | 41.79 | 40.98 | 40.98 | 40.98 | 0.96% | 588,148 |
| Oct 16, 2024 | 40.99 | 41.00 | 40.36 | 40.59 | 40.59 | 0.25% | 753,700 |
| Oct 15, 2024 | 42.66 | 42.86 | 40.25 | 40.49 | 40.49 | -5.38% | 808,343 |
| Oct 14, 2024 | 42.27 | 42.88 | 42.27 | 42.79 | 42.79 | 1.88% | 341,100 |
| Oct 11, 2024 | 41.45 | 42.14 | 41.42 | 42.00 | 42.00 | 0.79% | 199,937 |
| Oct 10, 2024 | 41.40 | 41.91 | 41.14 | 41.67 | 41.67 | -0.48% | 303,377 |
| Oct 9, 2024 | 41.50 | 41.95 | 41.16 | 41.87 | 41.87 | 0.99% | 352,574 |
| Oct 8, 2024 | 40.97 | 41.60 | 40.74 | 41.46 | 41.46 | 1.34% | 490,200 |
| Oct 7, 2024 | 40.77 | 41.30 | 40.65 | 40.91 | 40.91 | -0.20% | 206,730 |
| Oct 4, 2024 | 41.27 | 41.27 | 40.47 | 40.99 | 40.99 | 1.46% | 180,286 |
| Oct 3, 2024 | 39.94 | 40.88 | 39.94 | 40.40 | 40.40 | 0.57% | 273,107 |
| Oct 2, 2024 | 39.58 | 40.57 | 39.41 | 40.17 | 40.17 | 1.57% | 235,731 |
| Oct 1, 2024 | 40.75 | 40.86 | 39.26 | 39.55 | 39.55 | -2.90% | 366,673 |
| Sep 30, 2024 | 40.44 | 40.96 | 40.17 | 40.73 | 40.73 | -0.85% | 373,900 |
| Sep 27, 2024 | 41.91 | 41.91 | 40.88 | 41.08 | 41.08 | -1.65% | 386,341 |
| Sep 26, 2024 | 42.08 | 42.19 | 40.80 | 41.77 | 41.77 | 3.34% | 563,151 |
| Sep 25, 2024 | 40.00 | 40.70 | 40.00 | 40.42 | 40.42 | 0.70% | 312,518 |
| Sep 24, 2024 | 39.94 | 40.30 | 39.43 | 40.14 | 40.14 | 1.54% | 350,200 |
| Sep 23, 2024 | 39.53 | 39.69 | 39.25 | 39.53 | 39.53 | 0.13% | 314,248 |
| Sep 20, 2024 | 39.58 | 39.70 | 38.87 | 39.48 | 39.41 | -1.28% | 372,638 |
| Sep 19, 2024 | 39.83 | 40.51 | 39.50 | 39.99 | 39.92 | 4.33% | 546,179 |
| Sep 18, 2024 | 38.85 | 39.49 | 38.30 | 38.33 | 38.26 | -1.08% | 443,515 |
| Sep 17, 2024 | 39.16 | 39.25 | 38.43 | 38.75 | 38.68 | 0.05% | 285,106 |
| Sep 16, 2024 | 38.75 | 38.94 | 38.24 | 38.73 | 38.66 | -1.45% | 430,105 |
| Sep 13, 2024 | 38.87 | 39.35 | 38.87 | 39.30 | 39.23 | 1.71% | 327,712 |
| Sep 12, 2024 | 38.55 | 38.99 | 38.04 | 38.64 | 38.57 | -0.13% | 674,023 |
| Sep 11, 2024 | 37.21 | 38.76 | 36.38 | 38.69 | 38.62 | 4.91% | 698,437 |
| Sep 10, 2024 | 36.59 | 36.93 | 35.96 | 36.88 | 36.82 | 1.10% | 417,167 |
| Sep 9, 2024 | 36.15 | 36.55 | 35.83 | 36.48 | 36.42 | 2.18% | 503,124 |
| Sep 6, 2024 | 37.13 | 37.13 | 35.54 | 35.70 | 35.64 | -4.60% | 632,692 |
| Sep 5, 2024 | 37.13 | 37.98 | 37.01 | 37.42 | 37.36 | -0.48% | 250,451 |
| Sep 4, 2024 | 37.03 | 38.16 | 36.97 | 37.60 | 37.54 | 0.24% | 724,302 |
| Sep 3, 2024 | 39.90 | 39.90 | 37.34 | 37.51 | 37.45 | -7.75% | 657,847 |
| Aug 30, 2024 | 40.57 | 40.79 | 40.00 | 40.66 | 40.59 | 2.44% | 273,211 |
| Aug 29, 2024 | 39.94 | 40.66 | 39.49 | 39.69 | 39.62 | -0.48% | 367,170 |
| Aug 28, 2024 | 40.47 | 40.68 | 39.46 | 39.88 | 39.81 | -1.89% | 296,412 |
| Aug 27, 2024 | 39.79 | 40.76 | 39.52 | 40.65 | 40.58 | 1.30% | 319,361 |
| Aug 26, 2024 | 41.07 | 41.20 | 40.05 | 40.13 | 40.06 | -2.64% | 569,364 |
| Aug 23, 2024 | 40.68 | 41.45 | 40.55 | 41.22 | 41.15 | 2.69% | 333,948 |
| Aug 22, 2024 | 41.84 | 41.89 | 39.98 | 40.14 | 40.07 | -3.16% | 437,609 |
| Aug 21, 2024 | 41.17 | 41.66 | 40.98 | 41.45 | 41.38 | 1.17% | 281,547 |
| Aug 20, 2024 | 41.20 | 41.55 | 40.62 | 40.97 | 40.90 | -1.11% | 391,145 |
| Aug 19, 2024 | 40.67 | 41.49 | 40.15 | 41.43 | 41.36 | 1.62% | 402,300 |
| Aug 16, 2024 | 40.39 | 40.86 | 40.19 | 40.77 | 40.70 | -0.05% | 386,534 |
| Aug 15, 2024 | 39.69 | 40.88 | 39.53 | 40.79 | 40.72 | 4.89% | 376,139 |
| Aug 14, 2024 | 39.30 | 39.34 | 38.25 | 38.89 | 38.82 | -0.18% | 360,008 |
| Aug 13, 2024 | 37.97 | 38.96 | 37.69 | 38.96 | 38.89 | 4.14% | 401,637 |
| Aug 12, 2024 | 37.24 | 37.79 | 36.92 | 37.41 | 37.35 | 0.78% | 246,544 |
| Aug 9, 2024 | 37.07 | 37.42 | 36.58 | 37.12 | 37.06 | -0.46% | 371,700 |
| Aug 8, 2024 | 35.87 | 37.33 | 35.21 | 37.29 | 37.23 | 7.03% | 476,387 |
| Aug 7, 2024 | 37.04 | 37.36 | 34.81 | 34.84 | 34.78 | -3.20% | 874,037 |
| Aug 6, 2024 | 36.00 | 36.89 | 35.37 | 35.99 | 35.93 | 1.12% | 862,800 |
| Aug 5, 2024 | 33.70 | 36.51 | 33.70 | 35.59 | 35.53 | -1.93% | 819,249 |
| Aug 2, 2024 | 36.58 | 37.02 | 35.80 | 36.29 | 36.23 | -5.10% | 1,117,300 |
| Aug 1, 2024 | 40.64 | 40.98 | 37.81 | 38.24 | 38.17 | -7.14% | 729,715 |