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

PHLX Semiconductor Sector Index (NQ: SOX )

4,306.87 -184.84 (-4.12%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 19, 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, 2017 1265 1279 1265 1276 0 +9.70(+0.77%)
Oct 30, 2017 1262 1271 1259 1266 0 +2.36(+0.19%)
Oct 27, 2017 1248 1265 1240 1264 0 +26.52(+2.14%)
Oct 26, 2017 1234 1240 1231 1237 0 +7.76(+0.63%)
Oct 25, 2017 1237 1242 1217 1229 0 -16.11(-1.29%)
Oct 24, 2017 1240 1247 1236 1245 0 +8.24(+0.67%)
Oct 23, 2017 1237 1244 1232 1237 0 +5.80(+0.47%)
Oct 20, 2017 1235 1238 1229 1231 0 +6.29(+0.51%)
Oct 19, 2017 1216 1225 1206 1225 0 -3.11(-0.25%)
Oct 18, 2017 1227 1230 1212 1228 0 +4.04(+0.33%)
Oct 17, 2017 1223 1225 1218 1224 0 -0.87(-0.07%)
Oct 16, 2017 1225 1225 1217 1225 0 +5.78(+0.47%)
Oct 13, 2017 1219 1223 1214 1219 0 +8.11(+0.67%)
Oct 12, 2017 1214 1219 1210 1211 0 -4.09(-0.34%)
Oct 11, 2017 1205 1216 1204 1215 0 +7.99(+0.66%)
Oct 10, 2017 1210 1210 1195 1207 0 +7.34(+0.61%)
Oct 09, 2017 1195 1201 1194 1200 0 +8.41(+0.71%)
Oct 06, 2017 1182 1191 1182 1191 0 +5.38(+0.45%)
Oct 05, 2017 1189 1190 1180 1186 0 +0.83(+0.07%)
Oct 04, 2017 1180 1185 1175 1185 0 +2.81(+0.24%)
Oct 03, 2017 1180 1186 1177 1182 0 +3.68(+0.31%)
Oct 02, 2017 1177 1184 1171 1179 0 +7.01(+0.60%)
Sep 29, 2017 1165 1173 1160 1172 0 +10.05(+0.87%)
Sep 28, 2017 1150 1162 1149 1162 0 +8.69(+0.75%)
Sep 27, 2017 1141 1158 1138 1153 0 +26.60(+2.36%)
Sep 26, 2017 1136 1138 1122 1126 0 -0.54(-0.05%)
Sep 25, 2017 1144 1145 1122 1127 0 -22.65(-1.97%)
Sep 22, 2017 1139 1151 1139 1150 0 +5.72(+0.50%)
Sep 21, 2017 1146 1148 1134 1144 0 -4.73(-0.41%)
Sep 20, 2017 1165 1165 1133 1149 0 -16.38(-1.41%)
Sep 19, 2017 1163 1169 1157 1165 0 +4.08(+0.35%)
Sep 18, 2017 1154 1168 1154 1161 0 +14.22(+1.24%)
Sep 15, 2017 1130 1148 1130 1147 0 +19.26(+1.71%)
Sep 14, 2017 1118 1133 1117 1127 0 +5.38(+0.48%)
Sep 13, 2017 1117 1125 1114 1122 0 +1.84(+0.16%)
Sep 12, 2017 1118 1123 1114 1120 0 +4.74(+0.42%)
Sep 11, 2017 1104 1118 1103 1115 0 +21.97(+2.01%)
Sep 08, 2017 1106 1107 1090 1093 0 -13.85(-1.25%)
Sep 07, 2017 1109 1111 1103 1107 0 +1.58(+0.14%)
Sep 06, 2017 1109 1111 1100 1106 0 +2.13(+0.19%)
Sep 05, 2017 1113 1117 1094 1104 0 -15.71(-1.40%)
Sep 01, 2017 1119 1119 1119 0 +5.03(+0.45%)
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%)
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.