Skip to main content

PHLX Semiconductor Sector Index (NQ: SOX )

4,946.75 -206.74 (-4.01%)
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 1392 1398 1387 1396 0 +21.71(+1.58%)
Mar 28, 2019 1380 1391 1365 1374 0 -2.68(-0.19%)
Mar 27, 2019 1399 1402 1367 1376 0 -20.27(-1.45%)
Mar 26, 2019 1400 1409 1386 1397 0 +14.00(+1.01%)
Mar 25, 2019 1388 1403 1372 1383 0 -17.62(-1.26%)
Mar 22, 2019 1433 1438 1400 1400 0 -41.46(-2.88%)
Mar 21, 2019 1400 1451 1400 1442 0 +48.82(+3.50%)
Mar 20, 2019 1410 1414 1385 1393 0 -14.34(-1.02%)
Mar 19, 2019 1399 1412 1399 1407 0 +18.58(+1.34%)
Mar 18, 2019 1393 1402 1381 1389 0 -3.59(-0.26%)
Mar 15, 2019 1374 1402 1371 1392 0 +39.30(+2.90%)
Mar 14, 2019 1362 1367 1353 1353 0 -7.71(-0.57%)
Mar 13, 2019 1363 1371 1359 1361 0 +5.65(+0.42%)
Mar 12, 2019 1354 1362 1343 1355 0 +5.24(+0.39%)
Mar 11, 2019 1326 1356 1324 1350 0 +31.67(+2.40%)
Mar 08, 2019 1297 1319 1293 1318 0 -0.88(-0.07%)
Mar 07, 2019 1327 1329 1311 1319 0 -14.73(-1.10%)
Mar 06, 2019 1355 1355 1333 1334 0 -23.08(-1.70%)
Mar 05, 2019 1361 1365 1352 1357 0 -6.35(-0.47%)
Mar 04, 2019 1373 1376 1346 1363 0 +0.12(+0.01%)
Mar 01, 2019 1366 1369 1349 1363 0 +12.93(+0.96%)
Feb 28, 2019 1342 1354 1340 1350 0 +0.33(+0.02%)
Feb 27, 2019 1359 1359 1336 1350 0 -16.71(-1.22%)
Feb 26, 2019 1372 1377 1363 1367 0 -9.37(-0.68%)
Feb 25, 2019 1385 1391 1375 1376 0 +11.17(+0.82%)
Feb 22, 2019 1361 1366 1355 1365 0 +14.53(+1.08%)
Feb 21, 2019 1359 1363 1346 1350 0 -10.03(-0.74%)
Feb 20, 2019 1354 1368 1353 1360 0 +11.79(+0.87%)
Feb 19, 2019 1346 1358 1346 1348 0 -2.69(-0.20%)
Feb 15, 2019 1351 1351 1351 0 +7.07(+0.53%)
Feb 14, 2019 1336 1353 1334 1344 0 +3.40(+0.25%)
Feb 13, 2019 1342 1351 1336 1341 0 +3.99(+0.30%)
Feb 12, 2019 1325 1339 1323 1337 0 +27.84(+2.13%)
Feb 11, 2019 1307 1312 1298 1309 0 +6.46(+0.50%)
Feb 08, 2019 1284 1305 1280 1302 0 -1.50(-0.12%)
Feb 07, 2019 1314 1323 1293 1304 0 -29.84(-2.24%)
Feb 06, 2019 1321 1344 1321 1334 0 +33.63(+2.59%)
Feb 05, 2019 1292 1305 1291 1300 0 +6.25(+0.48%)
Feb 04, 2019 1285 1294 1277 1294 0 +6.48(+0.50%)
Feb 01, 2019 1276 1293 1275 1287 0 +15.31(+1.20%)
Jan 31, 2019 1267 1283 1260 1272 0 +0.33(+0.03%)
Jan 30, 2019 1255 1276 1244 1272 0 +35.51(+2.87%)
Jan 29, 2019 1256 1259 1235 1236 0 -18.15(-1.45%)
Jan 28, 2019 1234 1265 1231 1254 0 -26.76(-2.09%)
Jan 25, 2019 1261 1285 1250 1281 0 +27.25(+2.17%)
Jan 24, 2019 1218 1259 1218 1254 0 +67.96(+5.73%)
Jan 23, 2019 1200 1205 1175 1186 0 -7.41(-0.62%)
Jan 22, 2019 1217 1218 1185 1193 0 -34.97(-2.85%)
Jan 18, 2019 1228 1228 1228 0 +27.57(+2.30%)
Jan 17, 2019 1178 1207 1172 1201 0 +13.57(+1.14%)
Jan 16, 2019 1198 1207 1186 1187 0 -9.84(-0.82%)
Jan 15, 2019 1202 1211 1192 1197 0 +2.75(+0.23%)
Jan 14, 2019 1196 1202 1188 1194 0 -18.76(-1.55%)
Jan 11, 2019 1195 1224 1192 1213 0 +11.64(+0.97%)
Jan 10, 2019 1181 1203 1179 1201 0 +11.56(+0.97%)
Jan 09, 2019 1175 1196 1175 1190 0 +29.29(+2.52%)
Jan 08, 2019 1178 1178 1145 1161 0 -5.69(-0.49%)
Jan 07, 2019 1147 1177 1143 1166 0 +22.28(+1.95%)
Jan 04, 2019 1114 1148 1112 1144 0 +47.93(+4.37%)
Jan 03, 2019 1137 1143 1095 1096 0 -69.27(-5.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.