Invesco PHLX Semiconductor ETF

SOXQ
🏛️ mexico →
912.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 912.51 912.51 912.51 912.51 0.0M
2025-09-25 902.00 902.00 902.00 902.00 0.0M
2025-09-24 910.11 910.11 910.11 910.11 0.0M
2025-09-23 916.91 916.91 916.91 916.91 0.0M
2025-09-22 902.54 902.54 902.54 902.54 0.0M
2025-09-19 908.14 908.14 908.14 908.14 0.0M
2025-09-18 875.05 875.05 875.05 875.05 0.0M
2025-09-17 875.00 875.00 875.00 875.00 0.0M
2025-09-15 873.72 873.72 873.72 873.72 0.0M
2025-09-12 875.11 875.11 875.11 875.11 0.0M
2025-09-11 872.89 872.89 872.89 872.89 0.0M
2025-09-10 854.80 854.80 854.80 854.80 0.0M
2025-09-09 854.03 854.03 854.03 854.03 0.0M
2025-09-08 848.04 848.04 848.04 848.04 0.0M
2025-09-05 837.53 837.53 837.53 837.53 0.0M
2025-09-04 823.74 823.74 823.74 823.74 0.0M
2025-09-03 826.30 826.30 826.30 826.30 0.0M
2025-09-02 832.73 832.73 832.73 832.73 0.0M
2025-09-01 832.64 832.64 832.64 832.64 0.0M
2025-08-29 859.87 859.87 859.87 859.87 0.0M
2025-08-28 857.55 857.55 857.55 857.55 0.0M
2025-08-27 854.81 854.81 854.81 854.81 0.0M
2025-08-26 845.18 845.18 845.18 845.18 0.0M
2025-08-25 842.54 842.54 842.54 842.54 0.0M
2025-08-22 827.92 827.92 827.92 827.92 0.0M
2025-08-21 831.69 831.69 831.69 831.69 0.0M
2025-08-20 839.72 839.72 839.72 839.72 0.0M
2025-08-19 871.00 871.00 871.00 853.00 0.0M
2025-08-18 848.45 848.45 848.45 848.45 0.0M
2025-08-15 871.45 871.45 871.45 871.45 0.0M
2025-08-14 864.68 864.68 864.68 864.68 0.0M
2025-08-13 853.84 853.84 853.84 853.84 0.0M
2025-08-12 833.91 833.91 833.91 833.91 0.0M
2025-08-11 829.64 829.64 829.64 829.64 0.0M
2025-08-08 828.68 828.68 828.68 828.68 0.0M
2025-08-07 813.85 813.85 813.85 813.85 0.0M
2025-08-06 836.31 836.31 836.31 836.31 0.0M
2025-08-05 836.31 836.31 836.31 836.31 0.0M
2025-08-04 823.41 823.41 823.41 823.41 0.0M
2025-08-01 830.61 830.61 830.61 830.61 0.0M
2025-07-31 856.72 856.72 856.72 856.72 0.0M
2025-07-30 848.14 848.14 848.14 848.14 0.0M
2025-07-29 845.51 845.51 845.51 845.51 0.0M
2025-07-28 824.67 824.67 824.67 824.67 0.0M
2025-07-25 824.35 824.35 824.35 824.35 0.0M
2025-07-24 824.48 824.48 824.48 824.48 0.0M
2025-07-23 826.41 826.41 826.41 826.41 0.0M
2025-07-22 842.78 842.78 842.78 842.78 0.0M
2025-07-21 844.83 844.83 844.83 844.83 0.0M
2025-07-18 847.77 847.77 847.77 847.77 0.0M
2025-07-17 839.12 839.12 839.12 839.12 0.0M
2025-07-16 848.16 848.16 848.16 848.16 0.0M
2025-07-15 833.67 833.67 833.67 833.67 0.0M
2025-07-14 838.00 838.00 838.00 838.00 0.0M
2025-07-11 837.27 837.27 837.27 837.27 0.0M
2025-07-10 828.37 828.37 828.37 828.37 0.0M
2025-07-09 831.28 831.28 831.28 831.28 0.0M
2025-07-08 814.38 814.38 814.38 814.38 0.0M
2025-07-07 828.60 828.60 828.60 828.60 0.0M
2025-07-04 830.04 830.04 830.04 830.04 0.0M
2025-07-03 828.18 828.18 828.18 828.18 0.0M
2025-07-02 813.46 813.46 813.46 813.46 0.0M
2025-07-01 822.26 822.26 822.26 822.26 0.0M
2025-06-30 822.73 822.73 822.73 822.73 0.0M
2025-06-27 824.29 824.29 824.29 824.29 0.0M
2025-06-26 818.11 818.11 818.11 818.11 0.0M
2025-06-25 814.72 814.72 814.72 814.72 0.0M
2025-06-24 790.43 790.43 790.43 790.43 0.0M
2025-06-23 786.51 786.51 786.51 786.51 0.0M
2025-06-20 788.00 788.00 788.00 788.00 0.0M
2025-06-19 786.79 786.79 786.79 786.79 0.0M
2025-06-18 780.00 780.00 780.00 780.00 0.0M
2025-06-17 785.26 785.26 785.26 785.26 0.0M
2025-06-16 763.27 763.27 763.27 763.27 0.0M
2025-06-13 782.36 782.36 782.36 782.36 0.0M
2025-06-12 777.81 777.81 777.81 777.81 0.0M
2025-06-11 787.22 787.22 787.22 787.22 0.0M
2025-06-10 771.53 771.53 771.53 771.53 0.0M
2025-06-09 759.53 759.53 759.53 759.53 0.0M
2025-06-06 757.41 757.41 757.41 757.41 0.0M
2025-06-05 761.97 761.97 761.97 761.97 0.0M
2025-06-04 753.41 753.41 753.41 753.41 0.0M
2025-06-03 732.23 732.23 732.23 732.23 0.0M
2025-06-02 726.39 726.39 726.39 726.39 0.0M
2025-05-30 740.07 740.07 740.07 740.07 0.0M
2025-05-29 739.33 739.33 739.33 739.33 0.0M
2025-05-28 736.46 736.46 736.46 736.46 0.0M
2025-05-27 712.25 712.25 712.25 712.25 0.0M
2025-05-26 714.32 714.32 714.32 714.32 0.0M
2025-05-23 726.73 726.73 726.73 726.73 0.0M
2025-05-22 730.67 730.67 730.67 730.67 0.0M
2025-05-21 741.89 741.89 741.89 741.89 0.0M
2025-05-20 747.19 747.19 747.19 747.19 0.0M
2025-05-19 756.39 756.39 756.39 756.39 0.0M
2025-05-16 756.72 756.72 756.72 756.72 0.0M
2025-05-15 756.71 756.71 756.71 756.71 0.0M
2025-05-14 750.00 750.00 750.00 750.00 0.0M
2025-05-13 738.55 738.55 738.55 738.55 0.0M
2025-05-12 685.31 685.31 685.31 685.31 0.0M
2025-05-09 682.40 682.40 682.40 682.40 0.0M
2025-05-08 676.96 676.96 676.96 676.96 0.0M
2025-05-07 668.28 668.28 668.28 668.28 0.0M
2025-05-06 673.73 673.73 673.73 673.73 0.0M
2025-05-05 680.72 680.72 680.72 680.72 0.0M
2025-05-02 653.00 653.00 653.00 653.00 0.0M
2025-04-30 647.15 647.15 647.15 647.15 0.0M
2025-04-29 652.54 652.54 652.54 652.54 0.0M
2025-04-28 653.09 653.09 653.09 653.09 0.0M
2025-04-25 648.38 648.38 648.38 648.38 0.0M
2025-04-24 614.94 614.94 614.94 614.94 0.0M
2025-04-23 590.59 590.59 590.59 590.59 0.0M
2025-04-22 581.10 581.10 581.10 581.10 0.0M
2025-04-21 606.40 606.40 606.40 606.40 0.0M
2025-04-11 628.49 628.49 628.49 628.49 0.0M
2025-04-10 691.69 691.69 691.69 691.69 0.0M
2025-04-04 612.11 612.11 612.11 612.11 0.0M
2025-04-03 707.00 707.00 707.00 700.00 0.0M
2025-03-28 706.67 706.67 706.67 706.67 0.0M
2025-03-27 713.62 713.62 713.62 713.62 0.0M
2025-03-21 730.88 730.88 730.88 730.88 0.0M
2025-03-20 733.02 733.02 733.02 733.02 0.0M
2025-03-19 723.44 723.44 723.44 723.44 0.0M
2025-03-18 720.26 720.26 720.26 720.26 0.0M
2025-03-11 704.55 704.55 704.55 704.55 0.0M
2025-03-10 740.13 740.13 740.13 740.13 0.0M
2025-03-07 717.83 717.83 717.83 717.83 0.0M
2025-03-06 755.42 755.42 755.42 755.42 0.0M
2025-03-05 756.50 756.50 756.50 756.50 0.0M
2025-03-04 737.03 737.03 737.03 737.03 0.0M
2025-03-03 770.28 770.28 770.28 770.28 0.0M
2025-02-28 755.83 755.83 755.83 755.83 0.0M
2025-02-27 803.63 803.63 803.63 803.63 0.0M
2025-02-26 788.44 788.44 788.44 788.44 0.0M
2025-02-25 806.49 806.49 806.49 806.49 0.0M
2025-02-24 822.54 822.54 822.54 822.54 0.0M
2025-02-21 851.81 851.81 851.81 851.81 0.0M
2025-02-20 853.59 853.59 853.59 853.59 0.0M
2025-02-19 837.21 837.21 837.21 837.21 0.0M
2025-02-18 824.50 824.50 824.50 824.50 0.0M
2025-02-17 825.53 825.53 825.53 825.53 0.0M
2025-02-14 832.42 832.42 832.42 832.42 0.0M
2025-02-13 821.51 821.51 821.51 821.51 0.0M
2025-02-12 822.10 822.10 822.10 822.10 0.0M
2025-02-11 826.77 826.77 826.77 826.77 0.0M
2025-02-10 810.74 810.74 810.74 810.74 0.0M
2025-02-07 822.76 822.76 822.76 822.76 0.0M
2025-02-06 827.31 827.31 827.31 827.31 0.0M
2025-02-05 800.32 800.32 800.32 800.32 0.0M
2025-02-04 813.97 813.97 813.97 813.97 0.0M
2025-01-31 810.22 810.22 810.22 810.22 0.0M
2025-01-30 796.38 796.38 796.38 796.38 0.0M
2025-01-29 794.29 794.29 794.29 794.29 0.0M
2025-01-28 790.54 790.54 790.54 790.54 0.0M
2025-01-27 850.28 850.28 850.28 850.28 0.0M
2025-01-24 874.10 874.10 874.10 874.10 0.0M
2025-01-23 884.44 884.44 884.44 884.44 0.0M
2025-01-22 873.93 873.93 873.93 873.93 0.0M
2025-01-21 858.90 858.90 858.90 858.90 0.0M
2025-01-20 866.22 866.22 866.22 866.22 0.0M
2025-01-17 844.22 844.22 844.22 844.22 0.0M
2025-01-16 831.38 831.38 831.38 831.38 0.0M
2025-01-15 813.95 813.95 813.95 813.95 0.0M
2025-01-14 821.44 821.44 821.44 821.44 0.0M
2025-01-13 820.52 820.52 820.52 820.52 0.0M
2025-01-10 832.89 832.89 832.89 832.89 0.0M
2025-01-09 829.15 829.15 829.15 829.15 0.0M
2025-01-08 835.12 835.12 835.12 835.12 0.0M
2025-01-07 849.56 849.56 849.56 849.56 0.0M
2025-01-06 839.65 839.65 839.65 839.65 0.0M
2025-01-03 817.53 817.53 817.53 817.53 0.0M
2025-01-02 815.23 815.23 815.23 815.23 0.0M