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 (%)
Oct 31, 2022 2410 2416 2372 2384 0 -49.21(-2.02%)
Oct 28, 2022 2347 2437 2338 2434 0 +93.06(+3.98%)
Oct 27, 2022 2421 2431 2338 2341 0 -35.73(-1.50%)
Oct 26, 2022 2350 2434 2344 2376 0 -28.36(-1.18%)
Oct 25, 2022 2360 2420 2359 2405 0 +53.14(+2.26%)
Oct 24, 2022 2343 2360 2294 2352 0 +14.86(+0.64%)
Oct 21, 2022 2253 2340 2238 2337 0 +83.47(+3.70%)
Oct 20, 2022 2252 2321 2241 2253 0 +15.48(+0.69%)
Oct 19, 2022 2212 2259 2201 2238 0 +16.78(+0.76%)
Oct 18, 2022 2290 2296 2183 2221 0 +9.30(+0.42%)
Oct 17, 2022 2233 2242 2194 2212 0 +49.34(+2.28%)
Oct 14, 2022 2283 2287 2159 2162 0 -100.92(-4.46%)
Oct 13, 2022 2104 2300 2090 2263 0 +64.64(+2.94%)
Oct 12, 2022 2214 2225 2190 2199 0 -19.89(-0.90%)
Oct 11, 2022 2230 2262 2189 2218 0 -56.85(-2.50%)
Oct 10, 2022 2347 2347 2248 2275 0 -81.41(-3.45%)
Oct 07, 2022 2428 2440 2345 2357 0 -152.09(-6.06%)
Oct 06, 2022 2519 2563 2503 2509 0 -14.77(-0.59%)
Oct 05, 2022 2459 2544 2435 2524 0 +23.50(+0.94%)
Oct 04, 2022 2471 2504 2460 2500 0 +106.79(+4.46%)
Oct 03, 2022 2344 2416 2321 2393 0 +86.62(+3.76%)
Sep 30, 2022 2325 2381 2307 2307 0 -40.66(-1.73%)
Sep 29, 2022 2384 2386 2313 2347 0 -79.90(-3.29%)
Sep 28, 2022 2376 2437 2369 2427 0 +29.22(+1.22%)
Sep 27, 2022 2421 2435 2363 2398 0 +24.57(+1.04%)
Sep 26, 2022 2407 2440 2372 2373 0 -35.42(-1.47%)
Sep 23, 2022 2418 2423 2369 2409 0 -35.36(-1.45%)
Sep 22, 2022 2500 2508 2432 2444 0 -70.71(-2.81%)
Sep 21, 2022 2545 2625 2514 2515 0 -24.54(-0.97%)
Sep 20, 2022 2553 2563 2523 2540 0 -38.44(-1.49%)
Sep 19, 2022 2536 2587 2533 2578 0 +14.80(+0.58%)
Sep 16, 2022 2524 2565 2505 2563 0 +13.60(+0.53%)
Sep 15, 2022 2572 2601 2531 2550 0 -41.97(-1.62%)
Sep 14, 2022 2581 2607 2554 2592 0 +29.24(+1.14%)
Sep 13, 2022 2626 2648 2556 2562 0 -168.82(-6.18%)
Sep 12, 2022 2724 2745 2702 2731 0 +9.32(+0.34%)
Sep 09, 2022 2694 2733 2693 2722 0 +63.59(+2.39%)
Sep 08, 2022 2580 2664 2571 2658 0 +46.68(+1.79%)
Sep 07, 2022 2579 2631 2560 2612 0 +40.03(+1.56%)
Sep 06, 2022 2599 2612 2551 2571 0 -27.79(-1.07%)
Sep 02, 2022 2599 0 -26.69(-1.02%)
Sep 01, 2022 2608 2629 2548 2626 0 -51.44(-1.92%)
Aug 31, 2022 2712 2718 2657 2677 0 -31.24(-1.15%)
Aug 30, 2022 2770 2770 2679 2709 0 -35.87(-1.31%)
Aug 29, 2022 2777 2802 2741 2744 0 -53.94(-1.93%)
Aug 26, 2022 2958 2967 2798 2798 0 -172.63(-5.81%)
Aug 25, 2022 2876 2973 2873 2971 0 +104.89(+3.66%)
Aug 24, 2022 2855 2875 2834 2866 0 +1.87(+0.07%)
Aug 23, 2022 2855 2902 2850 2864 0 +20.94(+0.74%)
Aug 22, 2022 2892 2903 2834 2843 0 -109.97(-3.72%)
Aug 19, 2022 2997 3009 2942 2953 0 -84.50(-2.78%)
Aug 18, 2022 2976 3059 2967 3038 0 +67.72(+2.28%)
Aug 17, 2022 2998 3000 2932 2970 0 -75.52(-2.48%)
Aug 16, 2022 3060 3075 3013 3046 0 -31.69(-1.03%)
Aug 15, 2022 3056 3085 3033 3077 0 +9.49(+0.31%)
Aug 12, 2022 2999 3072 2992 3068 0 +89.14(+2.99%)
Aug 11, 2022 3007 3067 2975 2979 0 -10.01(-0.33%)
Aug 10, 2022 2940 2991 2905 2989 0 +121.81(+4.25%)
Aug 09, 2022 2931 2938 2833 2867 0 -137.44(-4.57%)
Aug 08, 2022 3004 3041 2961 3004 0 -49.05(-1.61%)
Aug 05, 2022 3027 3077 3010 3053 0 -28.02(-0.91%)
Aug 04, 2022 3040 3087 3038 3081 0 +27.95(+0.92%)
Aug 03, 2022 2971 3060 2971 3053 0 +78.71(+2.65%)
Aug 02, 2022 2951 3022 2936 2975 0 -3.57(-0.12%)
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.