MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SOXQ — Invesco PHLX Semiconductor ETF
NasdaqInvesco PHLX Semiconductor ETF
$102.78
-1.25(-1.20%)
- O
- 101.90
- H
- 102.92
- L
- 101.23
- V
- 651.92K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$102.78
Period Return+207.63%
Period High$115.34
Period Low$32.05
Avg Daily Volume1.17M
Total Trading Days365
SOXQ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $101.90 | $102.92 | $101.23 | $102.78 | $-1.25 | -1.20% | 651,924 | $102.30 | $101.23 $102.92 |
| Oct 6, 2026 | $104.58 | $105.04 | $103.84 | $104.03 | +$0.32 | +0.31% | 1,050,328 | $104.33 | $103.84 $105.04 |
| Oct 5, 2026 | $103.48 | $103.71 | $102.36 | $103.71 | +$0.30 | +0.29% | 856,342 | $103.32 | $102.36 $103.71 |
| Oct 2, 2026 | $103.29 | $104.42 | $102.97 | $103.41 | +$2.44 | +2.42% | 1,274,514 | $103.84 | $102.97 $104.42 |
| Oct 1, 2026 | $99.81 | $101.58 | $99.05 | $100.97 | +$1.57 | +1.58% | 897,537 | $100.57 | $99.05 $101.58 |
| Sep 30, 2026 | $99.65 | $100.17 | $98.78 | $99.40 | +$0.02 | +0.02% | 707,334 | $99.40 | $98.78 $100.17 |
| Sep 29, 2026 | $99.66 | $100.52 | $99.03 | $99.38 | +$1.30 | +1.33% | 624,149 | $99.66 | $99.03 $100.52 |
| Sep 28, 2026 | $99.37 | $99.63 | $96.58 | $98.08 | $-1.60 | -1.61% | 1,628,046 | $98.24 | $96.58 $99.63 |
| Sep 25, 2026 | $99.18 | $100.20 | $98.77 | $99.68 | +$1.42 | +1.45% | 730,706 | $99.69 | $98.77 $100.20 |
| Sep 24, 2026 | $96.96 | $98.52 | $96.46 | $98.26 | $-0.38 | -0.39% | 803,901 | $97.70 | $96.46 $98.52 |
| Sep 23, 2026 | $99.51 | $99.63 | $97.32 | $98.64 | $-1.19 | -1.19% | 973,412 | $98.38 | $97.32 $99.63 |
| Sep 22, 2026 | $96.81 | $100.02 | $96.77 | $99.83 | +$2.00 | +2.04% | 1,808,310 | $98.56 | $96.77 $100.02 |
| Sep 21, 2026 | $95.55 | $98.29 | $94.89 | $97.83 | +$3.97 | +4.23% | 1,248,036 | $96.72 | $94.89 $98.29 |
| Sep 18, 2026 | $92.10 | $93.90 | $92.04 | $93.86 | +$2.53 | +2.77% | 478,003 | $92.70 | $92.04 $93.90 |
| Sep 17, 2026 | $91.26 | $91.69 | $90.86 | $91.33 | +$2.76 | +3.12% | 975,591 | $91.29 | $90.86 $91.69 |
| Sep 16, 2026 | $89.33 | $89.90 | $87.68 | $88.57 | +$0.57 | +0.65% | 1,627,754 | $89.08 | $87.68 $89.90 |
| Sep 15, 2026 | $88.64 | $89.00 | $87.64 | $88.00 | +$0.33 | +0.38% | 2,296,334 | $88.43 | $87.64 $89.00 |
| Sep 14, 2026 | $88.00 | $88.87 | $87.48 | $87.67 | $-5.43 | -5.83% | 2,442,511 | $88.31 | $87.48 $88.87 |
| Sep 11, 2026 | $92.78 | $93.78 | $92.26 | $93.10 | +$1.63 | +1.78% | 786,662 | $93.17 | $92.26 $93.78 |
| Sep 10, 2026 | $91.62 | $92.38 | $91.05 | $91.48 | $-2.48 | -2.63% | 868,590 | $91.71 | $91.05 $92.38 |
| Sep 9, 2026 | $93.03 | $94.62 | $93.03 | $93.95 | +$0.35 | +0.37% | 891,105 | $93.89 | $93.03 $94.62 |
| Sep 8, 2026 | $94.06 | $94.67 | $93.24 | $93.60 | +$1.20 | +1.30% | 1,305,808 | $93.76 | $93.24 $94.67 |
| Sep 4, 2026 | $90.70 | $92.52 | $90.26 | $92.40 | +$3.00 | +3.36% | 1,144,648 | $92.02 | $90.26 $92.52 |
| Sep 3, 2026 | $88.42 | $89.51 | $87.06 | $89.40 | +$0.13 | +0.15% | 597,336 | $88.57 | $87.06 $89.51 |
| Sep 2, 2026 | $88.57 | $89.66 | $87.82 | $89.27 | +$0.37 | +0.42% | 1,514,297 | $89.12 | $87.82 $89.66 |
| Sep 1, 2026 | $89.15 | $89.67 | $87.97 | $88.90 | $-1.86 | -2.05% | 3,201,817 | $89.06 | $87.97 $89.67 |
| Aug 31, 2026 | $90.45 | $91.15 | $90.07 | $90.76 | +$0.48 | +0.53% | 1,014,148 | $90.61 | $90.07 $91.15 |
| Aug 28, 2026 | $92.74 | $92.92 | $90.04 | $90.28 | $-3.28 | -3.51% | 1,375,659 | $91.43 | $90.04 $92.92 |
| Aug 27, 2026 | $93.48 | $93.82 | $92.02 | $93.56 | +$2.16 | +2.36% | 1,485,386 | $93.02 | $92.02 $93.82 |
| Aug 26, 2026 | $90.70 | $91.56 | $90.29 | $91.40 | +$0.21 | +0.23% | 896,535 | $91.15 | $90.29 $91.56 |