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

PHLX Semiconductor Sector Index (NQ: SOX )

4,808.03 +48.26 (+1.01%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 10, 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 (%)
Oct 31, 2014 635.72 643.77 635.72 640.86 0 +23.89(+3.87%)
Oct 30, 2014 620.53 622.08 608.73 616.96 0 -7.23(-1.16%)
Oct 29, 2014 621.89 624.92 617.28 624.19 0 +0.73(+0.12%)
Oct 28, 2014 617.15 623.55 615.52 623.46 0 +9.23(+1.50%)
Oct 27, 2014 612.15 615.59 612.05 614.23 0 +2.18(+0.36%)
Oct 24, 2014 607.48 613.30 605.10 612.05 0 +6.40(+1.06%)
Oct 23, 2014 603.82 608.88 603.03 605.64 0 +8.71(+1.46%)
Oct 22, 2014 596.51 596.93 0 -8.32(-1.37%)
Oct 21, 2014 590.50 605.94 590.31 605.25 0 +21.10(+3.61%)
Oct 20, 2014 574.00 584.79 571.19 584.15 0 +8.82(+1.53%)
Oct 17, 2014 584.84 573.89 575.33 0 +4.60(+0.81%)
Oct 16, 2014 553.53 575.05 553.34 570.73 0 +8.39(+1.49%)
Oct 15, 2014 548.60 566.34 545.27 562.34 0 +2.67(+0.48%)
Oct 14, 2014 559.66 570.03 554.82 559.67 0 +10.20(+1.86%)
Oct 13, 2014 561.97 568.62 549.24 549.47 0 -11.92(-2.12%)
Oct 10, 2014 581.69 581.75 557.49 561.39 0 -41.57(-6.89%)
Oct 09, 2014 616.92 618.81 602.56 602.97 0 -17.00(-2.74%)
Oct 08, 2014 606.64 620.89 600.65 619.97 0 +13.77(+2.27%)
Oct 07, 2014 613.97 617.33 606.10 606.20 0 -11.77(-1.90%)
Oct 06, 2014 624.57 625.49 613.82 617.97 0 -5.15(-0.83%)
Oct 03, 2014 623.17 627.46 619.94 623.12 0 +3.46(+0.56%)
Oct 02, 2014 621.98 622.11 608.12 619.66 0 -3.71(-0.59%)
Oct 01, 2014 637.58 637.58 621.69 623.36 0 -15.11(-2.37%)
Sep 30, 2014 643.99 644.56 636.50 638.48 0 -5.76(-0.89%)
Sep 29, 2014 637.20 646.20 635.76 644.23 0 +0.89(+0.14%)
Sep 26, 2014 640.68 644.97 638.47 643.34 0 +7.92(+1.25%)
Sep 25, 2014 646.78 647.16 633.61 635.42 0 -12.11(-1.87%)
Sep 24, 2014 641.79 647.90 640.69 647.53 0 +7.68(+1.20%)
Sep 23, 2014 638.30 644.78 636.54 639.85 0 -1.50(-0.23%)
Sep 22, 2014 647.40 648.45 640.31 641.35 0 -8.19(-1.26%)
Sep 19, 2014 657.90 659.54 648.26 649.54 0 -7.82(-1.19%)
Sep 18, 2014 650.40 657.41 648.99 657.37 0 +9.54(+1.47%)
Sep 17, 2014 643.09 651.42 643.09 647.83 0 +4.70(+0.73%)
Sep 16, 2014 631.49 643.87 630.99 643.12 0 +10.88(+1.72%)
Sep 15, 2014 640.37 641.24 631.89 632.24 0 -7.65(-1.20%)
Sep 12, 2014 646.69 646.84 638.47 639.89 0 -8.25(-1.27%)
Sep 11, 2014 643.40 648.14 641.46 648.14 0 +1.59(+0.25%)
Sep 10, 2014 646.62 648.02 642.39 646.54 0 +0.05(+0.01%)
Sep 09, 2014 650.91 653.13 645.54 646.49 0 -6.01(-0.92%)
Sep 08, 2014 650.58 656.03 650.01 652.50 0 +1.26(+0.19%)
Sep 05, 2014 646.42 651.28 645.38 651.24 0 +5.53(+0.86%)
Sep 04, 2014 645.01 650.46 644.02 645.72 0 +1.63(+0.25%)
Sep 03, 2014 644.46 646.67 641.83 644.08 0 +1.55(+0.24%)
Sep 02, 2014 645.99 646.36 639.53 642.53 0 -2.72(-0.42%)
Aug 29, 2014 645.25 645.25 645.25 0 +4.76(+0.74%)
Aug 28, 2014 636.44 640.96 634.34 640.49 0 +1.93(+0.30%)
Aug 27, 2014 637.88 638.93 634.55 638.57 0 +1.02(+0.16%)
Aug 26, 2014 638.16 639.78 636.70 637.55 0 +0.30(+0.05%)
Aug 25, 2014 643.14 643.22 636.26 637.25 0 -2.47(-0.39%)
Aug 22, 2014 639.45 642.30 637.08 639.72 0 +0.61(+0.10%)
Aug 21, 2014 636.12 639.51 635.29 639.11 0 +2.48(+0.39%)
Aug 20, 2014 631.09 637.43 631.08 636.62 0 +5.15(+0.82%)
Aug 19, 2014 628.16 632.22 628.14 631.47 0 +4.00(+0.64%)
Aug 18, 2014 625.84 627.30 622.74 627.47 0 +2.87(+0.46%)
Aug 15, 2014 623.90 627.22 617.69 624.60 0 +6.35(+1.03%)
Aug 14, 2014 617.26 619.30 616.30 618.26 0 +1.31(+0.21%)
Aug 13, 2014 612.61 617.14 612.45 616.95 0 +5.63(+0.92%)
Aug 12, 2014 610.80 613.70 606.30 611.32 0 -0.70(-0.12%)
Aug 11, 2014 608.76 615.42 608.76 612.02 0 +5.79(+0.96%)
Aug 08, 2014 606.62 606.23 0 +6.85(+1.14%)
Aug 07, 2014 610.61 611.46 597.67 599.38 0 -8.33(-1.37%)
Aug 06, 2014 602.73 611.50 601.75 607.71 0 +2.41(+0.40%)
Aug 05, 2014 608.99 612.10 603.05 605.31 0 -6.99(-1.14%)
Aug 04, 2014 610.23 613.95 606.53 612.29 0 +2.53(+0.41%)
Aug 01, 2014 608.09 613.45 604.54 609.76 0 +2.22(+0.37%)
Jul 31, 2014 612.70 615.30 605.10 607.55 0 -13.06(-2.10%)
Jul 30, 2014 619.87 622.39 616.69 620.60 0 +6.18(+1.01%)
Jul 29, 2014 614.43 614.43 0 -1.57(-0.25%)
Jul 28, 2014 617.33 617.39 613.67 616.00 0 -0.65(-0.11%)
Jul 25, 2014 623.44 623.44 614.85 616.65 0 -12.48(-1.98%)
Jul 24, 2014 633.75 634.71 628.57 629.13 0 -5.32(-0.84%)
Jul 23, 2014 645.52 645.63 634.26 634.45 0 -14.90(-2.30%)
Jul 22, 2014 647.72 650.71 646.35 649.35 0 +4.33(+0.67%)
Jul 21, 2014 641.87 646.51 641.53 645.02 0 +1.58(+0.25%)
Jul 18, 2014 637.85 644.13 636.11 643.44 0 +8.12(+1.28%)
Jul 17, 2014 644.44 645.36 634.01 635.33 0 -16.43(-2.52%)
Jul 16, 2014 650.17 652.28 648.12 651.76 0 +7.32(+1.14%)
Jul 15, 2014 646.51 648.43 638.53 644.44 0 -1.68(-0.26%)
Jul 14, 2014 647.66 648.59 644.43 646.12 0 +2.24(+0.35%)
Jul 11, 2014 643.93 645.27 641.15 643.88 0 +0.41(+0.06%)
Jul 10, 2014 636.91 646.36 635.16 643.47 0 -3.08(-0.48%)
Jul 09, 2014 642.59 647.19 639.50 646.56 0 +3.92(+0.61%)
Jul 08, 2014 645.13 646.17 636.66 642.64 0 -3.46(-0.54%)
Jul 07, 2014 650.65 651.11 645.11 646.10 0 -4.44(-0.68%)
Jul 03, 2014 650.55 650.55 650.55 0 +4.76(+0.74%)
Jul 02, 2014 644.23 647.32 643.77 645.78 0 +1.07(+0.17%)
Jul 01, 2014 638.23 647.31 638.22 644.71 0 +8.78(+1.38%)
Jun 30, 2014 631.04 636.45 630.60 635.93 0 +6.65(+1.06%)
Jun 27, 2014 627.27 629.50 625.68 629.27 0 +1.00(+0.16%)
Jun 26, 2014 630.05 630.79 623.80 628.27 0 -2.60(-0.41%)
Jun 25, 2014 626.94 631.65 624.28 630.87 0 +2.37(+0.38%)
Jun 24, 2014 633.08 637.91 627.10 628.50 0 -4.62(-0.73%)
Jun 23, 2014 635.59 635.96 632.61 633.13 0 -2.29(-0.36%)
Jun 20, 2014 634.54 635.52 632.82 635.42 0 +1.43(+0.23%)
Jun 19, 2014 633.82 634.04 629.70 633.98 0 +0.78(+0.12%)
Jun 18, 2014 636.04 636.31 628.25 633.20 0 -2.29(-0.36%)
Jun 17, 2014 630.05 636.59 629.95 635.50 0 +4.57(+0.72%)
Jun 16, 2014 627.47 632.17 626.43 630.93 0 +3.44(+0.55%)
Jun 13, 2014 627.80 629.40 623.89 627.49 0 +6.13(+0.99%)
Jun 12, 2014 622.08 625.48 618.98 621.35 0 -2.13(-0.34%)
Jun 11, 2014 621.54 625.91 620.27 623.48 0 +3.22(+0.52%)
Jun 10, 2014 617.35 620.46 615.91 620.25 0 +3.01(+0.49%)
Jun 06, 2014 617.01 618.49 615.26 617.25 0 +2.95(+0.48%)
Jun 05, 2014 611.00 615.77 608.76 614.30 0 +3.16(+0.52%)
Jun 04, 2014 606.71 611.82 606.43 611.14 0 +2.71(+0.45%)
Jun 03, 2014 601.60 608.92 601.38 608.43 0 +5.59(+0.93%)
Jun 02, 2014 603.19 604.57 597.63 602.84 0 +3.25(+0.54%)
May 30, 2014 600.03 600.68 597.37 599.59 0 +0.63(+0.11%)
May 29, 2014 598.90 601.07 597.74 598.96 0 +1.30(+0.22%)
May 28, 2014 597.56 599.13 594.52 597.66 0 +0.58(+0.10%)
May 27, 2014 592.29 597.10 591.99 597.08 0 +7.17(+1.22%)
May 23, 2014 589.91 589.91 589.91 0 +4.05(+0.69%)
May 22, 2014 582.12 586.54 582.12 585.86 0 +4.05(+0.70%)
May 21, 2014 580.56 583.36 578.67 581.81 0 +3.23(+0.56%)
May 20, 2014 581.36 583.52 575.67 578.58 0 -3.47(-0.60%)
May 19, 2014 576.58 583.37 576.07 582.05 0 +6.04(+1.05%)
May 16, 2014 571.33 576.72 569.32 576.01 0 +6.02(+1.06%)
May 15, 2014 576.41 576.75 565.59 570.00 0 -6.81(-1.18%)
May 14, 2014 580.13 582.13 576.48 576.80 0 -5.07(-0.87%)
May 13, 2014 586.97 588.04 581.61 581.88 0 -4.61(-0.79%)
May 12, 2014 579.14 586.99 578.87 586.48 0 +10.52(+1.83%)
May 09, 2014 576.36 577.53 571.83 575.97 0 -1.87(-0.32%)
May 08, 2014 573.11 585.80 571.42 577.83 0 +3.84(+0.67%)
May 07, 2014 574.73 575.87 568.92 573.99 0 +0.51(+0.09%)
May 06, 2014 576.85 579.13 573.12 573.49 0 -2.46(-0.43%)
May 05, 2014 572.56 577.22 570.09 575.94 0 +0.45(+0.08%)
May 02, 2014 575.08 578.14 572.44 575.49 0 +1.63(+0.28%)
May 01, 2014 576.39 581.15 572.20 573.86 0 -2.11(-0.37%)
Apr 30, 2014 571.67 575.97 570.00 575.97 0 +2.98(+0.52%)
Apr 29, 2014 571.51 574.27 567.78 572.99 0 +4.44(+0.78%)
Apr 28, 2014 574.87 577.02 560.73 568.55 0 -3.64(-0.64%)
Apr 25, 2014 584.56 584.82 571.13 572.19 0 -19.44(-3.29%)
Apr 24, 2014 590.95 593.39 584.11 591.63 0 +3.20(+0.54%)
Apr 23, 2014 589.30 590.95 586.91 588.43 0 -0.68(-0.12%)
Apr 22, 2014 583.53 590.58 583.53 589.11 0 +5.63(+0.96%)
Apr 21, 2014 581.73 583.87 576.11 583.48 0 +5.08(+0.88%)
Apr 17, 2014 578.41 578.41 578.41 0 +10.50(+1.85%)
Apr 16, 2014 568.38 568.46 559.66 567.90 0 -1.10(-0.19%)
Apr 15, 2014 565.96 570.50 558.71 569.00 0 +3.98(+0.71%)
Apr 14, 2014 564.75 567.93 559.65 565.02 0 +4.68(+0.83%)
Apr 11, 2014 563.77 571.50 559.22 560.34 0 -8.81(-1.55%)
Apr 10, 2014 587.08 588.45 568.81 569.15 0 -18.57(-3.16%)
Apr 09, 2014 585.28 588.08 581.15 587.72 0 +6.54(+1.13%)
Apr 08, 2014 574.87 581.90 574.38 581.18 0 +7.27(+1.27%)
Apr 07, 2014 577.21 582.59 570.68 573.91 0 -5.28(-0.91%)
Apr 04, 2014 600.41 600.69 578.37 579.19 0 -16.75(-2.81%)
Apr 03, 2014 598.05 601.40 593.20 595.93 0 +0.99(+0.17%)
Apr 02, 2014 596.24 597.22 592.02 594.94 0 -0.97(-0.16%)
Apr 01, 2014 589.52 595.91 588.85 595.91 0 +9.16(+1.56%)
Mar 31, 2014 580.83 588.40 580.69 586.75 0 +9.26(+1.60%)
Mar 28, 2014 574.83 582.19 574.44 577.48 0 +4.16(+0.73%)
Mar 27, 2014 577.57 580.02 572.01 573.32 0 -4.52(-0.78%)
Mar 26, 2014 587.94 591.07 577.83 577.84 0 -6.49(-1.11%)
Mar 25, 2014 583.27 587.67 581.16 584.33 0 +4.48(+0.77%)
Mar 24, 2014 583.98 585.64 575.46 579.85 0 -2.68(-0.46%)
Mar 21, 2014 589.40 590.11 580.89 582.54 0 -5.09(-0.87%)
Mar 20, 2014 576.02 587.69 575.78 587.63 0 +10.94(+1.90%)
Mar 19, 2014 577.03 580.85 573.18 576.69 0 -0.50(-0.09%)
Mar 18, 2014 569.62 577.47 569.05 577.19 0 +7.69(+1.35%)
Mar 17, 2014 565.53 571.24 565.53 569.50 0 +7.03(+1.25%)
Mar 14, 2014 564.97 567.63 562.15 562.48 0 -2.66(-0.47%)
Mar 13, 2014 576.20 577.97 562.29 565.14 0 -9.78(-1.70%)
Mar 12, 2014 568.70 575.01 566.01 574.92 0 +4.84(+0.85%)
Mar 11, 2014 574.63 576.32 568.57 570.08 0 -3.14(-0.55%)
Mar 10, 2014 574.10 575.76 570.82 573.22 0 -1.17(-0.20%)
Mar 07, 2014 576.86 577.64 572.57 574.39 0 -0.63(-0.11%)
Mar 06, 2014 572.46 575.54 570.63 575.02 0 +3.72(+0.65%)
Mar 05, 2014 569.93 572.58 568.91 571.30 0 +1.18(+0.21%)
Mar 04, 2014 566.77 570.85 566.73 570.13 0 +9.90(+1.77%)
Mar 03, 2014 558.26 561.60 555.00 560.23 0 -3.60(-0.64%)
Feb 28, 2014 564.30 565.99 559.76 563.83 0 -0.39(-0.07%)
Feb 27, 2014 563.68 565.11 560.25 564.22 0 -0.07(-0.01%)
Feb 26, 2014 562.31 568.24 562.26 564.29 0 +3.75(+0.67%)
Feb 25, 2014 563.98 564.34 557.83 560.54 0 -2.83(-0.50%)
Feb 24, 2014 563.57 567.16 561.21 563.37 0 +2.16(+0.39%)
Feb 21, 2014 565.33 566.25 559.86 561.21 0 -2.86(-0.51%)
Feb 20, 2014 560.76 564.69 559.34 564.06 0 +4.04(+0.72%)
Feb 19, 2014 558.92 562.59 558.38 560.02 0 -0.43(-0.08%)
Feb 18, 2014 558.97 560.92 556.23 560.45 0 +1.33(+0.24%)
Feb 14, 2014 559.12 559.12 559.12 0 +3.10(+0.56%)
Feb 13, 2014 547.17 556.04 546.34 556.02 0 +6.55(+1.19%)
Feb 12, 2014 545.92 550.34 545.87 549.48 0 +4.62(+0.85%)
Feb 11, 2014 538.48 546.23 538.25 544.86 0 +6.82(+1.27%)
Feb 10, 2014 534.77 538.50 534.35 538.04 0 +2.74(+0.51%)
Feb 07, 2014 529.58 535.61 526.96 535.31 0 +8.63(+1.64%)
Feb 06, 2014 519.90 527.80 519.63 526.67 0 +8.22(+1.58%)
Feb 05, 2014 516.50 520.69 512.72 518.46 0 +0.12(+0.02%)
Feb 04, 2014 518.02 519.12 515.32 518.34 0 +0.87(+0.17%)
Feb 03, 2014 528.14 529.20 516.43 517.46 0 -11.72(-2.22%)
Jan 31, 2014 525.57 531.63 525.47 529.18 0 -2.77(-0.52%)
Jan 30, 2014 529.89 533.33 527.61 531.96 0 +6.82(+1.30%)
Jan 29, 2014 524.03 529.93 523.91 525.14 0 -2.40(-0.46%)
Jan 28, 2014 523.78 528.66 522.26 527.54 0 +2.27(+0.43%)
Jan 27, 2014 529.87 531.49 522.28 525.27 0 -3.62(-0.68%)
Jan 24, 2014 538.90 539.32 528.56 528.89 0 -12.60(-2.33%)
Jan 23, 2014 544.06 544.43 538.56 541.49 0 -5.99(-1.09%)
Jan 22, 2014 541.04 547.92 540.24 547.48 0 +5.98(+1.10%)
Jan 21, 2014 540.64 541.76 537.19 541.50 0 +3.36(+0.62%)
Jan 17, 2014 538.14 538.14 538.14 0 -2.91(-0.54%)
Jan 16, 2014 543.19 544.15 540.10 541.05 0 -3.16(-0.58%)
Jan 15, 2014 541.27 545.75 541.24 544.21 0 +4.60(+0.85%)
Jan 14, 2014 529.15 540.14 529.10 539.61 0 +11.95(+2.26%)
Jan 13, 2014 533.11 534.89 526.26 527.66 0 -6.04(-1.13%)
Jan 10, 2014 533.36 534.69 531.35 533.70 0 +2.21(+0.42%)
Jan 09, 2014 535.73 536.19 529.58 531.49 0 -4.27(-0.80%)
Jan 08, 2014 532.04 535.89 530.24 535.76 0 +8.33(+1.58%)
Jan 07, 2014 525.15 528.29 524.48 527.43 0 +3.66(+0.70%)
Jan 06, 2014 527.10 527.10 522.88 523.77 0 -2.91(-0.55%)
Jan 03, 2014 526.91 528.27 524.46 526.68 0 -1.07(-0.20%)
Jan 02, 2014 530.67 530.75 525.95 527.75 0 -7.29(-1.36%)
Dec 31, 2013 535.03 535.03 535.03 0 +3.46(+0.65%)
Dec 30, 2013 529.64 532.18 529.32 531.57 0 +1.61(+0.30%)
Dec 27, 2013 531.25 531.59 529.42 529.96 0 +0.13(+0.02%)
Dec 26, 2013 529.82 530.96 528.53 529.83 0 +1.47(+0.28%)
Dec 24, 2013 528.35 528.35 528.35 0 +1.71(+0.32%)
Dec 23, 2013 524.13 527.10 523.80 526.64 0 +4.56(+0.87%)
Dec 20, 2013 518.08 523.60 517.92 522.09 0 +4.30(+0.83%)
Dec 19, 2013 519.88 519.88 515.58 517.78 0 -3.29(-0.63%)
Dec 18, 2013 516.72 521.19 509.64 521.07 0 +3.89(+0.75%)
Dec 17, 2013 512.19 518.71 512.19 517.18 0 +5.03(+0.98%)
Dec 16, 2013 512.02 515.11 511.87 512.15 0 +6.63(+1.31%)
Dec 13, 2013 507.54 508.54 504.30 505.52 0 -0.32(-0.06%)
Dec 12, 2013 510.18 511.20 505.56 505.84 0 -4.33(-0.85%)
Dec 11, 2013 514.90 516.84 509.84 510.17 0 -5.16(-1.00%)
Dec 10, 2013 516.33 517.89 513.90 515.34 0 -1.47(-0.28%)
Dec 09, 2013 516.62 518.97 516.06 516.80 0 +1.17(+0.23%)
Dec 06, 2013 515.74 517.04 514.40 515.63 0 +5.69(+1.12%)
Dec 05, 2013 509.31 511.91 508.53 509.95 0 +1.18(+0.23%)
Dec 04, 2013 509.07 512.27 505.21 508.77 0 -2.43(-0.47%)
Dec 03, 2013 508.38 512.89 508.08 511.20 0 +1.80(+0.35%)
Dec 02, 2013 510.44 512.07 508.78 509.40 0 -0.85(-0.17%)
Nov 29, 2013 510.38 512.45 509.78 510.25 0 +0.24(+0.05%)
Nov 27, 2013 510.01 510.01 510.01 0 +1.69(+0.33%)
Nov 26, 2013 505.23 509.30 504.63 508.32 0 +4.31(+0.85%)
Nov 25, 2013 505.04 505.31 500.65 504.01 0 -0.60(-0.12%)
Nov 22, 2013 502.98 505.10 502.01 504.62 0 +0.38(+0.08%)
Nov 21, 2013 497.43 504.52 497.10 504.23 0 +8.61(+1.74%)
Nov 20, 2013 498.49 499.82 494.30 495.62 0 -2.25(-0.45%)
Nov 19, 2013 503.67 504.93 497.30 497.88 0 -6.34(-1.26%)
Nov 18, 2013 508.83 509.71 503.26 504.22 0 -4.72(-0.93%)
Nov 15, 2013 507.22 509.47 503.00 508.94 0 +3.55(+0.70%)
Nov 14, 2013 506.64 507.41 504.62 505.39 0 -2.61(-0.51%)
Nov 13, 2013 501.43 508.13 500.70 508.00 0 +4.39(+0.87%)
Nov 12, 2013 499.21 503.88 499.07 503.61 0 +3.22(+0.64%)
Nov 11, 2013 499.71 501.30 497.82 500.39 0 -0.58(-0.12%)
Nov 08, 2013 496.09 500.99 493.46 500.98 0 +5.78(+1.17%)
Nov 07, 2013 503.98 504.20 494.44 495.20 0 -9.72(-1.92%)
Nov 06, 2013 504.71 505.08 501.77 504.92 0 +1.78(+0.35%)
Nov 05, 2013 501.39 505.07 498.75 503.13 0 -1.55(-0.31%)
Nov 04, 2013 506.25 506.36 503.57 504.68 0 -0.71(-0.14%)
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.