Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 1469 1472 1456 1459 0 +2.06(+0.14%)
Jun 27, 2019 1448 1465 1446 1457 0 +21.07(+1.47%)
Jun 26, 2019 1420 1444 1420 1436 0 +44.71(+3.21%)
Jun 25, 2019 1414 1420 1390 1391 0 -20.96(-1.48%)
Jun 24, 2019 1413 1418 1408 1412 0 +1.58(+0.11%)
Jun 21, 2019 1414 1425 1409 1410 0 -10.53(-0.74%)
Jun 20, 2019 1440 1441 1414 1421 0 +13.73(+0.98%)
Jun 19, 2019 1415 1417 1400 1407 0 +1.14(+0.08%)
Jun 18, 2019 1365 1415 1363 1406 0 +58.30(+4.33%)
Jun 17, 2019 1357 1362 1347 1348 0 -8.69(-0.64%)
Jun 14, 2019 1351 1363 1348 1357 0 -36.39(-2.61%)
Jun 13, 2019 1393 1398 1383 1393 0 +7.99(+0.58%)
Jun 12, 2019 1405 1405 1384 1385 0 -33.07(-2.33%)
Jun 11, 2019 1439 1441 1408 1418 0 +4.13(+0.29%)
Jun 10, 2019 1399 1430 1399 1414 0 +35.08(+2.54%)
Jun 07, 2019 1370 1383 1366 1379 0 +15.68(+1.15%)
Jun 06, 2019 1348 1369 1343 1363 0 +18.03(+1.34%)
Jun 05, 2019 1365 1370 1328 1345 0 -10.16(-0.75%)
Jun 04, 2019 1323 1356 1313 1355 0 +54.74(+4.21%)
Jun 03, 2019 1313 1325 1293 1301 0 +4.34(+0.33%)
May 31, 2019 1298 1317 1295 1296 0 -19.11(-1.45%)
May 30, 2019 1310 1326 1305 1315 0 +9.72(+0.74%)
May 29, 2019 1288 1311 1287 1306 0 +5.27(+0.41%)
May 28, 2019 1318 1324 1298 1300 0 -11.67(-0.89%)
May 24, 2019 1312 1312 1312 0 -10.87(-0.82%)
May 23, 2019 1316 1324 1302 1323 0 -22.20(-1.65%)
May 22, 2019 1345 1359 1341 1345 0 -29.17(-2.12%)
May 21, 2019 1375 1381 1363 1374 0 +28.63(+2.13%)
May 20, 2019 1356 1368 1337 1346 0 -56.43(-4.02%)
May 17, 2019 1408 1436 1397 1402 0 -28.10(-1.96%)
May 16, 2019 1432 1446 1422 1430 0 -24.39(-1.68%)
May 15, 2019 1428 1464 1427 1454 0 +11.67(+0.81%)
May 14, 2019 1424 1450 1421 1443 0 +33.88(+2.40%)
May 13, 2019 1431 1438 1403 1409 0 -69.92(-4.73%)
May 10, 2019 1469 1487 1444 1479 0 +2.07(+0.14%)
May 09, 2019 1467 1484 1444 1477 0 -17.68(-1.18%)
May 08, 2019 1495 1517 1492 1494 0 -11.84(-0.79%)
May 07, 2019 1522 1527 1490 1506 0 -37.41(-2.42%)
May 06, 2019 1514 1545 1513 1544 0 -26.97(-1.72%)
May 03, 2019 1564 1571 1553 1571 0 +10.09(+0.65%)
May 02, 2019 1542 1577 1541 1561 0 +17.13(+1.11%)
May 01, 2019 1570 1579 1543 1543 0 -12.70(-0.82%)
Apr 30, 2019 1547 1560 1542 1556 0 +11.74(+0.76%)
Apr 29, 2019 1546 1551 1538 1544 0 -2.96(-0.19%)
Apr 26, 2019 1530 1548 1515 1547 0 -12.92(-0.83%)
Apr 25, 2019 1582 1584 1547 1560 0 -28.70(-1.81%)
Apr 24, 2019 1576 1605 1575 1589 0 +14.97(+0.95%)
Apr 23, 2019 1562 1579 1561 1574 0 +15.76(+1.01%)
Apr 22, 2019 1553 1562 1547 1558 0 +0.16(+0.01%)
Apr 18, 2019 1558 1558 1558 0 +1.05(+0.07%)
Apr 17, 2019 1567 1577 1546 1557 0 +23.86(+1.56%)
Apr 16, 2019 1496 1534 1495 1533 0 +47.40(+3.19%)
Apr 15, 2019 1497 1498 1477 1486 0 -11.30(-0.75%)
Apr 12, 2019 1490 1497 1485 1497 0 +21.05(+1.43%)
Apr 11, 2019 1478 1486 1472 1476 0 -1.09(-0.07%)
Apr 10, 2019 1465 1481 1464 1477 0 +12.64(+0.86%)
Apr 09, 2019 1472 1472 1458 1465 0 -16.86(-1.14%)
Apr 08, 2019 1472 1482 1468 1481 0 +3.73(+0.25%)
Apr 05, 2019 1475 1478 1467 1478 0 +11.76(+0.80%)
Apr 04, 2019 1460 1475 1459 1466 0 +1.70(+0.12%)
Apr 03, 2019 1452 1477 1451 1464 0 +32.56(+2.27%)
Apr 02, 2019 1432 1435 1423 1432 0 +1.39(+0.10%)
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.