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

PHLX Semiconductor Sector Index (NQ: SOX )

4,735.29 +120.25 (+2.61%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Aug 31, 2017 1106 1116 1105 1114 0 +10.62(+0.96%)
Aug 30, 2017 1088 1105 1087 1104 0 +18.83(+1.74%)
Aug 29, 2017 1071 1087 1070 1085 0 +2.24(+0.21%)
Aug 28, 2017 1084 1084 1077 1083 0 +2.12(+0.20%)
Aug 25, 2017 1091 1092 1079 1080 0 -5.43(-0.50%)
Aug 24, 2017 1091 1091 1080 1086 0 -0.48(-0.04%)
Aug 23, 2017 1073 1089 1073 1086 0 +4.77(+0.44%)
Aug 22, 2017 1072 1084 1072 1082 0 +17.12(+1.61%)
Aug 21, 2017 1074 1074 1057 1065 0 -7.37(-0.69%)
Aug 18, 2017 1077 1080 1067 1072 0 +2.19(+0.20%)
Aug 17, 2017 1092 1096 1070 1070 0 -28.37(-2.58%)
Aug 16, 2017 1100 1103 1093 1098 0 +1.64(+0.15%)
Aug 15, 2017 1098 1089 1096 0 +2.69(+0.25%)
Aug 14, 2017 1079 1095 1079 1094 0 +27.52(+2.58%)
Aug 11, 2017 1053 1068 1053 1066 0 +6.20(+0.58%)
Aug 10, 2017 1082 1084 1060 1060 0 -30.47(-2.79%)
Aug 09, 2017 1084 1092 1081 1090 0 -3.28(-0.30%)
Aug 08, 2017 1098 1107 1091 1094 0 -4.48(-0.41%)
Aug 07, 2017 1083 1099 1083 1098 0 +18.80(+1.74%)
Aug 04, 2017 1080 1088 1076 1079 0 +0.65(+0.06%)
Aug 03, 2017 1083 1086 1074 1079 0 -5.16(-0.48%)
Aug 02, 2017 1099 1100 1076 1084 0 -7.17(-0.66%)
Aug 01, 2017 1088 1091 1083 1091 0 +5.98(+0.55%)
Jul 31, 2017 1097 1099 1082 1085 0 -7.84(-0.72%)
Jul 28, 2017 1093 1098 1088 1093 0 -4.28(-0.39%)
Jul 27, 2017 1119 1121 1084 1097 0 -18.08(-1.62%)
Jul 26, 2017 1112 1120 1109 1115 0 +12.76(+1.16%)
Jul 25, 2017 1100 1105 1092 1103 0 -0.42(-0.04%)
Jul 24, 2017 1108 1108 1102 1103 0 -4.53(-0.41%)
Jul 21, 2017 1108 1108 1102 1108 0 -9.08(-0.81%)
Jul 20, 2017 1118 1105 1117 0 +3.44(+0.31%)
Jul 19, 2017 1109 1114 1106 1113 0 +9.83(+0.89%)
Jul 18, 2017 1093 1103 1090 1103 0 +3.80(+0.35%)
Jul 17, 2017 1107 1107 1096 1100 0 -4.77(-0.43%)
Jul 14, 2017 1095 1105 1094 1104 0 +14.19(+1.30%)
Jul 13, 2017 1094 1101 1086 1090 0 -2.73(-0.25%)
Jul 12, 2017 1086 1095 1083 1093 0 +17.44(+1.62%)
Jul 11, 2017 1067 1076 1064 1075 0 +8.32(+0.78%)
Jul 10, 2017 1059 1069 1052 1067 0 +12.20(+1.16%)
Jul 07, 2017 1043 1059 1043 1055 0 +17.85(+1.72%)
Jul 06, 2017 1032 1046 1027 1037 0 -4.73(-0.45%)
Jul 05, 2017 1043 1027 1042 0 +21.27(+2.08%)
Jul 03, 2017 1021 1021 1021 0 -14.40(-1.39%)
Jun 30, 2017 1045 1048 1031 1035 0 -5.51(-0.53%)
Jun 29, 2017 1060 1061 1026 1040 0 -26.76(-2.51%)
Jun 28, 2017 1057 1068 1045 1067 0 +18.52(+1.77%)
Jun 27, 2017 1073 1073 1049 1049 0 -29.26(-2.71%)
Jun 26, 2017 1096 1099 1073 1078 0 -10.56(-0.97%)
Jun 23, 2017 1094 1088 0 +3.52(+0.32%)
Jun 22, 2017 1089 1090 1080 1085 0 -2.46(-0.23%)
Jun 21, 2017 1081 1088 1076 1087 0 +12.53(+1.17%)
Jun 20, 2017 1089 1094 1075 1075 0 -13.03(-1.20%)
Jun 19, 2017 1080 1089 1080 1088 0 +20.69(+1.94%)
Jun 16, 2017 1072 1080 1064 1067 0 -3.53(-0.33%)
Jun 15, 2017 1062 1074 1061 1071 0 -9.06(-0.84%)
Jun 14, 2017 1095 1095 1068 1080 0 -11.53(-1.06%)
Jun 13, 2017 1096 1102 1078 1091 0 +6.91(+0.64%)
Jun 12, 2017 1075 1088 1053 1084 0 -5.61(-0.51%)
Jun 09, 2017 1145 1150 1069 1090 0 -48.20(-4.23%)
Jun 08, 2017 1126 1139 1118 1138 0 +19.95(+1.78%)
Jun 07, 2017 1116 1122 1112 1118 0 +8.22(+0.74%)
Jun 06, 2017 1103 1117 1101 1110 0 +3.86(+0.35%)
Jun 05, 2017 1102 1112 1102 1106 0 +2.82(+0.26%)
Jun 02, 2017 1100 1105 1091 1103 0 +10.85(+0.99%)
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.