Skip to main content

PHLX Semiconductor Sector Index (NQ: SOX )

5,602.42 +81.55 (+1.48%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 5591 5624 5527 5602 0 +81.55(+1.48%)
Jun 12, 2024 5456 5544 5453 5521 0 +155.49(+2.90%)
Jun 11, 2024 5342 5374 5287 5365 0 +2.98(+0.06%)
Jun 10, 2024 5242 5379 5239 5362 0 +75.16(+1.42%)
Jun 07, 2024 5286 5322 5255 5287 0 -14.44(-0.27%)
Jun 06, 2024 5343 5353 5261 5302 0 -45.76(-0.86%)
Jun 05, 2024 5205 5349 5194 5347 0 +231.18(+4.52%)
Jun 04, 2024 5141 5149 5074 5116 0 -36.25(-0.70%)
Jun 03, 2024 5214 5215 5060 5153 0 +29.15(+0.57%)
May 31, 2024 5182 5204 4988 5123 0 -49.90(-0.96%)
May 30, 2024 5208 5228 5146 5173 0 -46.06(-0.88%)
May 29, 2024 5232 5250 5207 5219 0 -98.55(-1.85%)
May 28, 2024 5286 5344 5236 5318 0 +96.96(+1.86%)
May 24, 2024 5163 5232 5149 5221 0 +94.93(+1.85%)
May 23, 2024 5243 5256 5082 5126 0 -0.83(-0.02%)
May 22, 2024 5114 5141 5074 5127 0 +52.41(+1.03%)
May 21, 2024 5029 5081 5021 5074 0 -15.95(-0.31%)
May 20, 2024 5000 5119 4999 5090 0 +107.33(+2.15%)
May 17, 2024 5045 5056 4947 4983 0 -34.52(-0.69%)
May 16, 2024 5047 5085 5017 5018 0 -27.54(-0.55%)
May 15, 2024 4945 5046 4931 5045 0 +141.15(+2.88%)
May 14, 2024 4817 4909 4812 4904 0 +80.84(+1.68%)
May 13, 2024 4829 4847 4811 4823 0 +15.06(+0.31%)
May 10, 2024 4815 4858 4788 4808 0 +48.26(+1.01%)
May 09, 2024 4788 4789 4737 4760 0 -30.61(-0.64%)
May 08, 2024 4742 4794 4737 4790 0 +5.50(+0.11%)
May 07, 2024 4829 4841 4784 4785 0 -35.57(-0.74%)
May 06, 2024 4750 4820 4739 4820 0 +104.26(+2.21%)
May 03, 2024 4696 4740 4676 4716 0 +110.84(+2.41%)
May 02, 2024 4587 4621 4498 4605 0 +97.67(+2.17%)
May 01, 2024 4587 4660 4482 4508 0 -165.62(-3.54%)
Apr 30, 2024 4757 4803 4672 4673 0 -92.49(-1.94%)
Apr 29, 2024 4735 4772 4691 4766 0 +30.50(+0.64%)
Apr 26, 2024 4622 4757 4616 4735 0 +120.25(+2.61%)
Apr 25, 2024 4516 4646 4493 4615 0 +88.84(+1.96%)
Apr 24, 2024 4606 4617 4491 4526 0 +47.40(+1.06%)
Apr 23, 2024 4415 4500 4407 4479 0 +96.88(+2.21%)
Apr 22, 2024 4351 4412 4300 4382 0 +75.05(+1.74%)
Apr 19, 2024 4446 4480 4288 4307 0 -184.84(-4.12%)
Apr 18, 2024 4542 4568 4475 4492 0 -75.60(-1.66%)
Apr 17, 2024 4722 4733 4562 4567 0 -153.22(-3.25%)
Apr 16, 2024 4683 4744 4670 4721 0 +41.43(+0.89%)
Apr 15, 2024 4804 4828 4659 4679 0 -65.95(-1.39%)
Apr 12, 2024 4810 4820 4735 4745 0 -161.32(-3.29%)
Apr 11, 2024 4817 4912 4784 4906 0 +116.02(+2.42%)
Apr 10, 2024 4790 4848 4761 4790 0 -80.46(-1.65%)
Apr 09, 2024 4869 4891 4786 4871 0 +45.42(+0.94%)
Apr 08, 2024 4849 4869 4809 4825 0 +6.26(+0.13%)
Apr 05, 2024 4784 4848 4751 4819 0 +63.06(+1.33%)
Apr 04, 2024 4977 4985 4751 4756 0 -147.43(-3.01%)
Apr 03, 2024 4835 4938 4832 4904 0 +16.56(+0.34%)
Apr 02, 2024 4884 4898 4834 4887 0 -75.16(-1.51%)
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.