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 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%)
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.