PHLX Semiconductor Sector Index (NQ: SOX )

2,360.23 USD -10.22 (-0.43%)
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 2278 2306 2265 2305 0 +44.25(+1.96%)
Aug 31, 2020 2259 2278 2244 2260 0 -3.71(-0.16%)
Aug 28, 2020 2226 2265 2222 2264 0 +43.99(+1.98%)
Aug 27, 2020 2258 2258 2208 2220 0 -30.08(-1.34%)
Aug 26, 2020 2245 2256 2237 2250 0 +7.17(+0.32%)
Aug 25, 2020 2226 2243 2222 2243 0 +23.69(+1.07%)
Aug 24, 2020 2225 2228 2203 2219 0 +21.04(+0.96%)
Aug 21, 2020 2178 2199 2171 2198 0 +17.29(+0.79%)
Aug 20, 2020 2169 2192 2167 2181 0 -19.73(-0.90%)
Aug 19, 2020 2219 2222 2196 2201 0 -13.89(-0.63%)
Aug 18, 2020 2237 2241 2209 2215 0 -12.95(-0.58%)
Aug 17, 2020 2215 2238 2215 2228 0 +26.80(+1.22%)
Aug 14, 2020 2203 2228 2194 2201 0 -1.60(-0.07%)
Aug 13, 2020 2222 2227 2193 2202 0 -24.81(-1.11%)
Aug 12, 2020 2174 2232 2169 2227 0 +72.43(+3.36%)
Aug 11, 2020 2176 2199 2150 2155 0 -24.81(-1.14%)
Aug 10, 2020 2181 2188 2148 2180 0 +0.74(+0.03%)
Aug 07, 2020 2199 2210 2154 2179 0 -26.08(-1.18%)
Aug 06, 2020 2199 2208 2182 2205 0 -2.62(-0.12%)
Aug 05, 2020 2203 2216 2191 2208 0 -2.25(-0.10%)
Aug 04, 2020 2177 2210 2175 2210 0 +32.54(+1.49%)
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.