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 (%)
Sep 30, 2019 1551 1560 1544 1559 0 +15.88(+1.03%)
Sep 27, 2019 1568 1575 1532 1543 0 -37.23(-2.36%)
Sep 26, 2019 1580 1585 1566 1580 0 +0.54(+0.03%)
Sep 25, 2019 1542 1584 1532 1580 0 +27.57(+1.78%)
Sep 24, 2019 1587 1590 1545 1552 0 -26.10(-1.65%)
Sep 23, 2019 1563 1586 1563 1578 0 +15.09(+0.97%)
Sep 20, 2019 1592 1592 1558 1563 0 -29.07(-1.83%)
Sep 19, 2019 1605 1608 1590 1592 0 -8.88(-0.55%)
Sep 18, 2019 1598 1601 1579 1601 0 +1.21(+0.08%)
Sep 17, 2019 1591 1601 1582 1600 0 +5.25(+0.33%)
Sep 16, 2019 1587 1602 1581 1594 0 -11.16(-0.70%)
Sep 13, 2019 1611 1614 1598 1606 0 -5.14(-0.32%)
Sep 12, 2019 1616 1625 1600 1611 0 +4.60(+0.29%)
Sep 11, 2019 1588 1606 1580 1606 0 +23.04(+1.46%)
Sep 10, 2019 1569 1583 1558 1583 0 +6.76(+0.43%)
Sep 09, 2019 1579 1589 1570 1576 0 +8.05(+0.51%)
Sep 06, 2019 1568 1574 1559 1568 0 +2.13(+0.14%)
Sep 05, 2019 1553 1584 1553 1566 0 +46.66(+3.07%)
Sep 04, 2019 1504 1520 1503 1520 0 +41.23(+2.79%)
Sep 03, 2019 1491 1493 1470 1478 0 -26.60(-1.77%)
Aug 30, 2019 1505 1505 1505 0 +9.10(+0.61%)
Aug 29, 2019 1488 1505 1488 1496 0 +32.97(+2.25%)
Aug 28, 2019 1447 1465 1437 1463 0 +8.73(+0.60%)
Aug 27, 2019 1471 1475 1446 1454 0 -4.76(-0.33%)
Aug 26, 2019 1468 1469 1453 1459 0 +12.50(+0.86%)
Aug 23, 2019 1494 1505 1442 1446 0 -65.87(-4.36%)
Aug 22, 2019 1516 1520 1497 1512 0 -0.47(-0.03%)
Aug 21, 2019 1513 1519 1506 1513 0 +13.82(+0.92%)
Aug 20, 2019 1503 1509 1491 1499 0 -8.09(-0.54%)
Aug 19, 2019 1513 1519 1499 1507 0 +27.74(+1.88%)
Aug 16, 2019 1455 1483 1455 1479 0 +39.96(+2.78%)
Aug 15, 2019 1449 1453 1427 1439 0 -3.25(-0.23%)
Aug 14, 2019 1452 1466 1436 1443 0 -47.12(-3.16%)
Aug 13, 2019 1443 1501 1437 1490 0 +42.66(+2.95%)
Aug 12, 2019 1453 1464 1440 1447 0 -17.34(-1.18%)
Aug 09, 2019 1477 1481 1455 1464 0 -26.92(-1.81%)
Aug 08, 2019 1464 1492 1455 1491 0 +39.14(+2.70%)
Aug 07, 2019 1425 1456 1424 1452 0 +10.35(+0.72%)
Aug 06, 2019 1449 1460 1426 1442 0 +18.25(+1.28%)
Aug 05, 2019 1443 1446 1412 1424 0 -64.91(-4.36%)
Aug 02, 2019 1495 1509 1476 1488 0 -23.55(-1.56%)
Aug 01, 2019 1539 1579 1499 1512 0 -30.46(-1.97%)
Jul 31, 2019 1582 1584 1527 1542 0 -51.38(-3.22%)
Jul 30, 2019 1579 1598 1578 1594 0 -4.20(-0.26%)
Jul 29, 2019 1592 1601 1578 1598 0 +4.16(+0.26%)
Jul 26, 2019 1604 1606 1594 1594 0 -0.26(-0.02%)
Jul 25, 2019 1607 1609 1590 1594 0 -27.90(-1.72%)
Jul 24, 2019 1589 1625 1589 1622 0 +48.75(+3.10%)
Jul 23, 2019 1562 1573 1556 1573 0 +19.18(+1.23%)
Jul 22, 2019 1536 1556 1536 1554 0 +30.18(+1.98%)
Jul 19, 2019 1530 1539 1523 1524 0 -3.06(-0.20%)
Jul 18, 2019 1505 1530 1505 1527 0 +23.10(+1.54%)
Jul 17, 2019 1508 1512 1501 1504 0 +4.23(+0.28%)
Jul 16, 2019 1507 1508 1493 1500 0 -16.28(-1.07%)
Jul 15, 2019 1513 1522 1508 1516 0 +11.64(+0.77%)
Jul 12, 2019 1483 1505 1482 1504 0 +28.00(+1.90%)
Jul 11, 2019 1477 1482 1467 1476 0 +4.77(+0.32%)
Jul 10, 2019 1476 1492 1470 1472 0 +10.30(+0.70%)
Jul 09, 2019 1440 1463 1440 1461 0 +10.80(+0.74%)
Jul 08, 2019 1449 1455 1443 1450 0 -11.29(-0.77%)
Jul 05, 2019 1454 1464 1447 1462 0 -8.79(-0.60%)
Jul 03, 2019 1470 1470 1470 0 -6.34(-0.43%)
Jul 02, 2019 1491 1491 1471 1477 0 -20.72(-1.38%)
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.