Invesco PHLX Semiconductor ETF (SOXQ) Historical Stock Data
55.44 ↓2.99 (-5.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOXQ is down -0.05% a day on average. There have been 17 days where Invesco PHLX Semiconductor ETF closed green and 13 days where SOXQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 57.56 | 55.44 | ↓$2.12 (-3.68%) | 55.17 | 57.77 | 2.11M |
| 2025-12-11 | 58.21 | 58.43 | ↑$0.22 (0.38%) | 56.79 | 58.46 | 719.68K |
| 2025-12-10 | 58.11 | 58.81 | ↑$0.70 (1.20%) | 57.78 | 59.00 | 719.43K |
| 2025-12-09 | 57.77 | 58.08 | ↑$0.31 (0.54%) | 57.52 | 58.19 | 387.14K |
| 2025-12-08 | 57.99 | 58.11 | ↑$0.12 (0.21%) | 57.54 | 58.31 | 674.59K |
| 2025-12-05 | 57.50 | 57.44 | ↓$0.06 (-0.10%) | 57.37 | 58.09 | 341.78K |
| 2025-12-04 | 57.09 | 56.86 | ↓$0.23 (-0.40%) | 56.57 | 57.25 | 561.27K |
| 2025-12-03 | 56.65 | 57.32 | ↑$0.67 (1.18%) | 55.91 | 57.35 | 534.65K |
| 2025-12-02 | 55.91 | 56.28 | ↑$0.37 (0.66%) | 55.61 | 56.79 | 478.49K |
| 2025-12-01 | 54.52 | 55.31 | ↑$0.79 (1.45%) | 54.52 | 55.75 | 252.42K |
| 2025-11-28 | 54.61 | 55.31 | ↑$0.70 (1.28%) | 54.40 | 55.33 | 194.34K |
| 2025-11-26 | 53.43 | 54.39 | ↑$0.96 (1.80%) | 53.43 | 54.78 | 371.47K |
| 2025-11-25 | 52.03 | 52.88 | ↑$0.85 (1.63%) | 50.85 | 53.02 | 519.23K |
| 2025-11-24 | 51.08 | 52.77 | ↑$1.69 (3.31%) | 51.00 | 53.02 | 556.29K |
| 2025-11-21 | 50.09 | 50.45 | ↑$0.36 (0.72%) | 48.51 | 51.21 | 1.10M |
| 2025-11-20 | 54.11 | 50.04 | ↓$4.07 (-7.52%) | 49.85 | 54.19 | 1.59M |
| 2025-11-19 | 51.80 | 52.52 | ↑$0.72 (1.39%) | 51.61 | 53.14 | 545.42K |
| 2025-11-18 | 52.02 | 51.58 | ↓$0.44 (-0.85%) | 51.02 | 52.38 | 1.57M |
| 2025-11-17 | 53.16 | 52.79 | ↓$0.37 (-0.70%) | 52.22 | 54.20 | 1.18M |
| 2025-11-14 | 52.09 | 53.63 | ↑$1.54 (2.95%) | 51.86 | 54.42 | 1.39M |
| 2025-11-13 | 55.06 | 53.71 | ↓$1.35 (-2.45%) | 53.15 | 55.17 | 3.10M |
| 2025-11-12 | 55.96 | 55.75 | ↓$0.21 (-0.38%) | 55.38 | 56.14 | 624.28K |
| 2025-11-11 | 55.80 | 54.95 | ↓$0.85 (-1.52%) | 54.84 | 55.85 | 767.64K |
| 2025-11-10 | 56.29 | 56.34 | ↑$0.05 (0.09%) | 55.67 | 56.50 | 564.96K |
| 2025-11-07 | 54.37 | 54.64 | ↑$0.27 (0.51%) | 52.67 | 54.70 | 798.54K |
| 2025-11-06 | 56.75 | 55.25 | ↓$1.50 (-2.64%) | 54.90 | 56.89 | 796.48K |
| 2025-11-05 | 55.11 | 56.60 | ↑$1.49 (2.70%) | 55.11 | 57.29 | 454.36K |
| 2025-11-04 | 55.80 | 54.96 | ↓$0.84 (-1.51%) | 54.90 | 56.54 | 479.08K |
| 2025-11-03 | 57.64 | 57.23 | ↓$0.41 (-0.71%) | 57.06 | 57.91 | 335.15K |
| 2025-10-31 | 57.51 | 56.91 | ↓$0.60 (-1.04%) | 56.48 | 57.78 | 396.90K |
Create an account or log in to view more rows.
$SOXQ Spike it!
$SOXQ oversold
$SOXQ peak frustration
$SOXQ this is just going to go up forever
$SOXQ Not another do nothing day
$SOXQ eyeing for a scalp
$SOXQ the price is wrong
$SOXQ must buyyy
$SOXQ can’t wait to get in this tomorrow lfg
$SOXQ red day ahead