Skip to main content

PHLX Semiconductor Sector Index (NQ: SOX )

4,905.21 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1653 1653 1631 1651 0 -10.24(-0.62%)
Oct 30, 2019 1671 1671 1650 1661 0 -1.00(-0.06%)
Oct 29, 2019 1682 1691 1661 1662 0 -15.11(-0.90%)
Oct 28, 2019 1663 1680 1663 1678 0 +28.90(+1.75%)
Oct 25, 2019 1625 1650 1625 1649 0 +33.16(+2.05%)
Oct 24, 2019 1601 1616 1595 1616 0 +38.93(+2.47%)
Oct 23, 2019 1576 1591 1566 1577 0 -31.02(-1.93%)
Oct 22, 2019 1623 1626 1607 1608 0 -12.44(-0.77%)
Oct 21, 2019 1606 1621 1601 1620 0 +29.95(+1.88%)
Oct 18, 2019 1602 1608 1575 1590 0 -17.07(-1.06%)
Oct 17, 2019 1621 1626 1598 1607 0 +5.37(+0.34%)
Oct 16, 2019 1614 1625 1599 1602 0 -23.90(-1.47%)
Oct 15, 2019 1601 1630 1598 1626 0 +35.29(+2.22%)
Oct 14, 2019 1589 1594 1583 1590 0 -0.73(-0.05%)
Oct 11, 2019 1588 1609 1585 1591 0 +35.34(+2.27%)
Oct 10, 2019 1546 1571 1545 1556 0 +14.94(+0.97%)
Oct 09, 2019 1537 1550 1532 1541 0 +26.40(+1.74%)
Oct 08, 2019 1545 1547 1514 1514 0 -48.72(-3.12%)
Oct 07, 2019 1573 1579 1563 1563 0 -11.22(-0.71%)
Oct 04, 2019 1556 1575 1552 1574 0 +28.63(+1.85%)
Oct 03, 2019 1522 1547 1503 1546 0 +25.99(+1.71%)
Oct 02, 2019 1529 1535 1511 1520 0 -24.43(-1.58%)
Oct 01, 2019 1572 1588 1539 1544 0 -14.55(-0.93%)
Sep 30, 2019 1551 1560 1544 1559 0 +15.88(+1.03%)
Sep 27, 2019 1568 1575 1532 1543 0 -37.23(-2.36%)
Sep 26, 2019 1580 1585 1566 1580 0 +0.54(+0.03%)
Sep 25, 2019 1542 1584 1532 1580 0 +27.57(+1.78%)
Sep 24, 2019 1587 1590 1545 1552 0 -26.10(-1.65%)
Sep 23, 2019 1563 1586 1563 1578 0 +15.09(+0.97%)
Sep 20, 2019 1592 1592 1558 1563 0 -29.07(-1.83%)
Sep 19, 2019 1605 1608 1590 1592 0 -8.88(-0.55%)
Sep 18, 2019 1598 1601 1579 1601 0 +1.21(+0.08%)
Sep 17, 2019 1591 1601 1582 1600 0 +5.25(+0.33%)
Sep 16, 2019 1587 1602 1581 1594 0 -11.16(-0.70%)
Sep 13, 2019 1611 1614 1598 1606 0 -5.14(-0.32%)
Sep 12, 2019 1616 1625 1600 1611 0 +4.60(+0.29%)
Sep 11, 2019 1588 1606 1580 1606 0 +23.04(+1.46%)
Sep 10, 2019 1569 1583 1558 1583 0 +6.76(+0.43%)
Sep 09, 2019 1579 1589 1570 1576 0 +8.05(+0.51%)
Sep 06, 2019 1568 1574 1559 1568 0 +2.13(+0.14%)
Sep 05, 2019 1553 1584 1553 1566 0 +46.66(+3.07%)
Sep 04, 2019 1504 1520 1503 1520 0 +41.23(+2.79%)
Sep 03, 2019 1491 1493 1470 1478 0 -26.60(-1.77%)
Aug 30, 2019 1505 1505 1505 0 +9.10(+0.61%)
Aug 29, 2019 1488 1505 1488 1496 0 +32.97(+2.25%)
Aug 28, 2019 1447 1465 1437 1463 0 +8.73(+0.60%)
Aug 27, 2019 1471 1475 1446 1454 0 -4.76(-0.33%)
Aug 26, 2019 1468 1469 1453 1459 0 +12.50(+0.86%)
Aug 23, 2019 1494 1505 1442 1446 0 -65.87(-4.36%)
Aug 22, 2019 1516 1520 1497 1512 0 -0.47(-0.03%)
Aug 21, 2019 1513 1519 1506 1513 0 +13.82(+0.92%)
Aug 20, 2019 1503 1509 1491 1499 0 -8.09(-0.54%)
Aug 19, 2019 1513 1519 1499 1507 0 +27.74(+1.88%)
Aug 16, 2019 1455 1483 1455 1479 0 +39.96(+2.78%)
Aug 15, 2019 1449 1453 1427 1439 0 -3.25(-0.23%)
Aug 14, 2019 1452 1466 1436 1443 0 -47.12(-3.16%)
Aug 13, 2019 1443 1501 1437 1490 0 +42.66(+2.95%)
Aug 12, 2019 1453 1464 1440 1447 0 -17.34(-1.18%)
Aug 09, 2019 1477 1481 1455 1464 0 -26.92(-1.81%)
Aug 08, 2019 1464 1492 1455 1491 0 +39.14(+2.70%)
Aug 07, 2019 1425 1456 1424 1452 0 +10.35(+0.72%)
Aug 06, 2019 1449 1460 1426 1442 0 +18.25(+1.28%)
Aug 05, 2019 1443 1446 1412 1424 0 -64.91(-4.36%)
Aug 02, 2019 1495 1509 1476 1488 0 -23.55(-1.56%)
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.