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 (%)
Nov 30, 2020 2638 2666 2604 2663 0 +31.93(+1.21%)
Nov 27, 2020 2626 2648 2625 2632 0 +31.32(+1.20%)
Nov 25, 2020 2600 2600 2600 0 -8.77(-0.34%)
Nov 24, 2020 2606 2612 2570 2609 0 +13.76(+0.53%)
Nov 23, 2020 2569 2603 2561 2595 0 +39.75(+1.56%)
Nov 20, 2020 2578 2592 2554 2556 0 -14.72(-0.57%)
Nov 19, 2020 2514 2572 2512 2570 0 +39.63(+1.57%)
Nov 18, 2020 2555 2572 2530 2531 0 -18.37(-0.72%)
Nov 17, 2020 2557 2564 2532 2549 0 -22.02(-0.86%)
Nov 16, 2020 2529 2572 2524 2571 0 +62.16(+2.48%)
Nov 13, 2020 2513 2530 2492 2509 0 +30.39(+1.23%)
Nov 12, 2020 2511 2521 2467 2478 0 -32.81(-1.31%)
Nov 11, 2020 2466 2514 2465 2511 0 +88.91(+3.67%)
Nov 10, 2020 2474 2486 2417 2422 0 -75.26(-3.01%)
Nov 09, 2020 2587 2604 2496 2498 0 -31.68(-1.25%)
Nov 06, 2020 2487 2538 2475 2529 0 +40.11(+1.61%)
Nov 05, 2020 2452 2493 2452 2489 0 +104.94(+4.40%)
Nov 04, 2020 2343 2394 2322 2384 0 +81.49(+3.54%)
Nov 03, 2020 2282 2320 2279 2303 0 +42.66(+1.89%)
Nov 02, 2020 2269 2281 2239 2260 0 +13.92(+0.62%)
Oct 30, 2020 2257 2271 2221 2246 0 -37.50(-1.64%)
Oct 29, 2020 2221 2304 2221 2284 0 +60.67(+2.73%)
Oct 28, 2020 2262 2264 2222 2223 0 -77.93(-3.39%)
Oct 27, 2020 2328 2332 2293 2301 0 -7.54(-0.33%)
Oct 26, 2020 2337 2349 2280 2308 0 -51.78(-2.19%)
Oct 23, 2020 2356 2361 2338 2360 0 -10.22(-0.43%)
Oct 22, 2020 2370 2382 2342 2370 0 +3.19(+0.13%)
Oct 21, 2020 2384 2394 2366 2367 0 -18.56(-0.78%)
Oct 20, 2020 2398 2405 2379 2386 0 -0.03(-0.00%)
Oct 19, 2020 2419 2433 2379 2386 0 -13.91(-0.58%)
Oct 16, 2020 2424 2426 2399 2400 0 -11.37(-0.47%)
Oct 15, 2020 2372 2416 2369 2411 0 -6.07(-0.25%)
Oct 14, 2020 2438 2445 2405 2417 0 -12.93(-0.53%)
Oct 13, 2020 2438 2449 2418 2430 0 -3.35(-0.14%)
Oct 12, 2020 2423 2445 2417 2433 0 +35.44(+1.48%)
Oct 09, 2020 2399 2404 2381 2398 0 +41.88(+1.78%)
Oct 08, 2020 2348 2360 2341 2356 0 +27.32(+1.17%)
Oct 07, 2020 2317 2334 2315 2329 0 +47.75(+2.09%)
Oct 06, 2020 2297 2337 2274 2281 0 -14.47(-0.63%)
Oct 05, 2020 2245 2296 2245 2296 0 +74.44(+3.35%)
Oct 02, 2020 2236 2270 2221 2221 0 -70.65(-3.08%)
Oct 01, 2020 2280 2297 2266 2292 0 +47.65(+2.12%)
Sep 30, 2020 2233 2267 2233 2244 0 +1.60(+0.07%)
Sep 29, 2020 2236 2262 2235 2243 0 +4.88(+0.22%)
Sep 28, 2020 2207 2238 2194 2238 0 +59.80(+2.75%)
Sep 25, 2020 2141 2183 2120 2178 0 +30.42(+1.42%)
Sep 24, 2020 2110 2176 2110 2147 0 +20.73(+0.97%)
Sep 23, 2020 2181 2191 2121 2127 0 -53.57(-2.46%)
Sep 22, 2020 2167 2182 2133 2180 0 +25.98(+1.21%)
Sep 21, 2020 2126 2155 2102 2154 0 -6.69(-0.31%)
Sep 18, 2020 2209 2211 2134 2161 0 -33.18(-1.51%)
Sep 17, 2020 2138 2200 2138 2194 0 -1.39(-0.06%)
Sep 16, 2020 2232 2236 2195 2196 0 -23.65(-1.07%)
Sep 15, 2020 2209 2234 2207 2219 0 +37.44(+1.72%)
Sep 14, 2020 2184 2195 2165 2182 0 +45.38(+2.12%)
Sep 11, 2020 2159 2177 2115 2136 0 -1.41(-0.07%)
Sep 10, 2020 2192 2203 2127 2138 0 -31.83(-1.47%)
Sep 09, 2020 2157 2186 2135 2170 0 +61.00(+2.89%)
Sep 08, 2020 2127 2175 2107 2109 0 -104.12(-4.71%)
Sep 04, 2020 2213 2213 2213 0 -21.50(-0.96%)
Sep 03, 2020 2319 2327 2222 2234 0 -135.95(-5.74%)
Sep 02, 2020 2341 2382 2317 2370 0 +65.50(+2.84%)
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.