Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHLX Semiconductor Sector Index (NQ: SOX )

4,808.03 +48.26 (+1.01%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 10, 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%)
Aug 01, 2022 2942 3007 2929 2978 0 +11.18(+0.38%)
Jul 29, 2022 2893 2975 2893 2967 0 +22.64(+0.77%)
Jul 28, 2022 2909 2950 2853 2944 0 +33.50(+1.15%)
Jul 27, 2022 2831 2931 2823 2911 0 +132.04(+4.75%)
Jul 26, 2022 2809 2823 2772 2779 0 -46.07(-1.63%)
Jul 25, 2022 2826 2828 2782 2825 0 -17.38(-0.61%)
Jul 22, 2022 2906 2907 2820 2842 0 -74.40(-2.55%)
Jul 21, 2022 2883 2918 2846 2917 0 +43.85(+1.53%)
Jul 20, 2022 2788 2884 2777 2873 0 +69.82(+2.49%)
Jul 19, 2022 2723 2814 2718 2803 0 +123.57(+4.61%)
Jul 18, 2022 2730 2755 2665 2680 0 -14.20(-0.53%)
Jul 15, 2022 2657 2695 2626 2694 0 +66.85(+2.54%)
Jul 14, 2022 2567 2637 2530 2627 0 +49.56(+1.92%)
Jul 13, 2022 2509 2595 2505 2577 0 +19.19(+0.75%)
Jul 12, 2022 2581 2588 2543 2558 0 +4.48(+0.18%)
Jul 11, 2022 2574 2588 2539 2554 0 -64.33(-2.46%)
Jul 08, 2022 2567 2632 2561 2618 0 +12.14(+0.47%)
Jul 07, 2022 2562 2616 2555 2606 0 +111.77(+4.48%)
Jul 06, 2022 2477 2521 2456 2494 0 +16.47(+0.66%)
Jul 05, 2022 2392 2478 2387 2478 0 +19.18(+0.78%)
Jul 01, 2022 2458 0 -97.79(-3.83%)
Jun 30, 2022 2546 2603 2514 2556 0 -27.73(-1.07%)
Jun 29, 2022 2611 2611 2554 2584 0 -58.09(-2.20%)
Jun 28, 2022 2721 2759 2641 2642 0 -71.40(-2.63%)
Jun 27, 2022 2745 2750 2693 2713 0 -5.00(-0.18%)
Jun 24, 2022 2640 2720 2639 2718 0 +115.73(+4.45%)
Jun 23, 2022 2633 2637 2564 2603 0 -16.97(-0.65%)
Jun 22, 2022 2604 2659 2603 2620 0 -29.66(-1.12%)
Jun 21, 2022 2639 2685 2634 2649 0 +70.83(+2.75%)
Jun 17, 2022 2579 0 +11.68(+0.46%)
Jun 16, 2022 2648 2655 2538 2567 0 -170.68(-6.23%)
Jun 15, 2022 2728 2781 2674 2738 0 +47.65(+1.77%)
Jun 14, 2022 2707 2714 2658 2690 0 +16.89(+0.63%)
Jun 13, 2022 2742 2765 2666 2673 0 -158.98(-5.61%)
Jun 10, 2022 2895 2912 2828 2832 0 -105.81(-3.60%)
Jun 09, 2022 3001 3048 2937 2938 0 -81.31(-2.69%)
Jun 08, 2022 3063 3082 3000 3019 0 -73.87(-2.39%)
Jun 07, 2022 3025 3099 3008 3093 0 +30.24(+0.99%)
Jun 06, 2022 3122 3132 3047 3063 0 +0.14(+0.00%)
Jun 03, 2022 3077 3103 3048 3063 0 -78.50(-2.50%)
Jun 02, 2022 3045 3149 3037 3141 0 +92.06(+3.02%)
Jun 01, 2022 3115 3130 3011 3049 0 -49.66(-1.60%)
May 31, 2022 3110 3127 3053 3099 0 -16.66(-0.53%)
May 27, 2022 3115 0 +120.74(+4.03%)
May 26, 2022 2849 3006 2848 2995 0 +111.68(+3.87%)
May 25, 2022 2811 2906 2810 2883 0 +55.88(+1.98%)
May 24, 2022 2855 2864 2798 2827 0 -71.38(-2.46%)
May 23, 2022 2864 2904 2844 2898 0 +15.78(+0.55%)
May 20, 2022 2935 2939 2759 2883 0 -7.68(-0.27%)
May 19, 2022 2900 2960 2867 2890 0 -17.63(-0.61%)
May 18, 2022 3011 3055 2898 2908 0 -158.54(-5.17%)
May 17, 2022 3007 3072 2990 3066 0 +146.44(+5.01%)
May 16, 2022 2933 2968 2912 2920 0 -50.31(-1.69%)
May 13, 2022 2881 2988 2863 2970 0 +143.16(+5.06%)
May 12, 2022 2782 2852 2755 2827 0 +15.27(+0.54%)
May 11, 2022 2872 2937 2807 2812 0 -88.19(-3.04%)
May 10, 2022 2920 2949 2835 2900 0 +71.03(+2.51%)
May 09, 2022 2918 2950 2817 2829 0 -152.96(-5.13%)
May 06, 2022 2990 3045 2926 2982 0 -23.47(-0.78%)
May 05, 2022 3103 3106 2966 3006 0 -158.25(-5.00%)
May 04, 2022 3065 3167 2975 3164 0 +118.89(+3.90%)
May 03, 2022 3009 3067 2995 3045 0 +22.65(+0.75%)
May 02, 2022 2936 3025 2905 3022 0 +102.50(+3.51%)
Apr 29, 2022 3007 3066 2916 2920 0 -136.62(-4.47%)
Apr 28, 2022 2971 3087 2920 3056 0 +161.45(+5.58%)
Apr 27, 2022 2885 2964 2875 2895 0 -14.21(-0.49%)
Apr 26, 2022 3001 3007 2908 2909 0 -133.27(-4.38%)
Apr 25, 2022 2965 3046 2965 3042 0 +52.56(+1.76%)
Apr 22, 2022 3055 3070 2988 2990 0 -68.91(-2.25%)
Apr 21, 2022 3186 3217 3047 3059 0 -83.46(-2.66%)
Apr 20, 2022 3204 3227 3135 3142 0 -11.03(-0.35%)
Apr 19, 2022 3073 3158 3057 3153 0 +68.04(+2.21%)
Apr 18, 2022 3021 3110 3018 3085 0 +56.97(+1.88%)
Apr 14, 2022 3028 0 -91.10(-2.92%)
Apr 13, 2022 3063 3137 3054 3119 0 +71.85(+2.36%)
Apr 12, 2022 3126 3146 3036 3047 0 -7.62(-0.25%)
Apr 11, 2022 3068 3099 3052 3055 0 -65.07(-2.09%)
Apr 08, 2022 3169 3174 3117 3120 0 -77.28(-2.42%)
Apr 07, 2022 3188 3227 3134 3197 0 +3.48(+0.11%)
Apr 06, 2022 3198 3247 3165 3194 0 -75.86(-2.32%)
Apr 05, 2022 3391 3401 3264 3270 0 -155.13(-4.53%)
Apr 04, 2022 3379 3429 3368 3425 0 +58.31(+1.73%)
Apr 01, 2022 3456 3456 3318 3367 0 -62.36(-1.82%)
Mar 31, 2022 3503 3524 3427 3429 0 -79.62(-2.27%)
Mar 30, 2022 3609 3611 3494 3509 0 -116.96(-3.23%)
Mar 29, 2022 3601 3633 3558 3626 0 +78.41(+2.21%)
Mar 28, 2022 3504 3549 3451 3547 0 +21.83(+0.62%)
Mar 25, 2022 3520 3535 3467 3525 0 -7.38(-0.21%)
Mar 24, 2022 3393 3534 3384 3533 0 +172.40(+5.13%)
Mar 23, 2022 3409 3457 3359 3360 0 -85.53(-2.48%)
Mar 22, 2022 3422 3485 3417 3446 0 +22.61(+0.66%)
Mar 21, 2022 3412 3450 3365 3423 0 -9.06(-0.26%)
Mar 18, 2022 3338 3444 3325 3432 0 +67.75(+2.01%)
Mar 17, 2022 3298 3365 3281 3365 0 +24.49(+0.73%)
Mar 16, 2022 3241 3341 3202 3340 0 +159.82(+5.03%)
Mar 15, 2022 3073 3187 3058 3180 0 +132.74(+4.36%)
Mar 14, 2022 3140 3150 3030 3048 0 -96.65(-3.07%)
Mar 11, 2022 3260 3266 3140 3144 0 -66.92(-2.08%)
Mar 10, 2022 3218 3223 3152 3211 0 -71.11(-2.17%)
Mar 09, 2022 3261 3304 3223 3282 0 +125.31(+3.97%)
Mar 08, 2022 3110 3268 3068 3157 0 +57.94(+1.87%)
Mar 07, 2022 3273 3286 3098 3099 0 -159.99(-4.91%)
Mar 04, 2022 3315 3338 3220 3259 0 -80.84(-2.42%)
Mar 03, 2022 3423 3426 3323 3340 0 -76.40(-2.24%)
Mar 02, 2022 3336 3436 3331 3416 0 +111.31(+3.37%)
Mar 01, 2022 3420 3435 3274 3305 0 -124.68(-3.64%)
Feb 28, 2022 3415 3461 3366 3430 0 -23.14(-0.67%)
Feb 25, 2022 3388 3455 3383 3453 0 +53.51(+1.57%)
Feb 24, 2022 3158 3404 3153 3399 0 +121.36(+3.70%)
Feb 23, 2022 3404 3430 3273 3278 0 -78.27(-2.33%)
Feb 22, 2022 3347 3436 3307 3356 0 -28.23(-0.83%)
Feb 18, 2022 3384 0 -38.30(-1.12%)
Feb 17, 2022 3504 3512 3421 3423 0 -133.09(-3.74%)
Feb 16, 2022 3513 3567 3481 3556 0 +1.24(+0.03%)
Feb 15, 2022 3440 3560 3433 3554 0 +184.25(+5.47%)
Feb 14, 2022 3376 3433 3325 3370 0 +4.95(+0.15%)
Feb 11, 2022 3554 3569 3342 3365 0 -170.85(-4.83%)
Feb 10, 2022 3569 3674 3521 3536 0 -117.62(-3.22%)
Feb 09, 2022 3582 3655 3544 3654 0 +118.59(+3.35%)
Feb 08, 2022 3442 3545 3434 3535 0 +82.80(+2.40%)
Feb 07, 2022 3467 3508 3440 3452 0 -0.74(-0.02%)
Feb 04, 2022 3421 3482 3374 3453 0 +20.52(+0.60%)
Feb 03, 2022 3508 3425 3433 0 -164.62(-4.58%)
Feb 02, 2022 3579 3601 3527 3597 0 +86.31(+2.46%)
Feb 01, 2022 3504 3515 3422 3511 0 +27.65(+0.79%)
Jan 31, 2022 3333 3483 0 +179.82(+5.44%)
Jan 28, 2022 3237 3304 3303 0 +59.40(+1.83%)
Jan 27, 2022 3420 3236 3244 0 -163.01(-4.78%)
Jan 26, 2022 3450 3541 3357 3407 0 +56.15(+1.68%)
Jan 25, 2022 3388 3420 3336 3351 0 -129.10(-3.71%)
Jan 24, 2022 3365 3483 3257 3480 0 +45.16(+1.31%)
Jan 21, 2022 3466 3567 3430 3435 0 -59.96(-1.72%)
Jan 20, 2022 3642 3667 3493 3495 0 -117.44(-3.25%)
Jan 19, 2022 3765 3778 3610 3612 0 -115.05(-3.09%)
Jan 18, 2022 3841 3841 3720 3727 0 -173.37(-4.44%)
Jan 14, 2022 3901 0 +88.77(+2.33%)
Jan 13, 2022 3971 3992 3801 3812 0 -89.37(-2.29%)
Jan 12, 2022 3916 3938 3866 3901 0 +25.77(+0.66%)
Jan 11, 2022 3786 3879 3768 3875 0 +70.05(+1.84%)
Jan 10, 2022 3739 3810 3677 3805 0 +9.07(+0.24%)
Jan 07, 2022 3912 3918 3786 3796 0 -112.71(-2.88%)
Jan 06, 2022 3876 3923 3839 3909 0 +29.16(+0.75%)
Jan 05, 2022 3987 4020 3877 3880 0 -129.13(-3.22%)
Jan 04, 2022 4041 4068 3918 4009 0 -18.22(-0.45%)
Jan 03, 2022 3974 4028 3961 4027 0 +81.06(+2.05%)
Dec 31, 2021 3960 3988 3945 3946 0 -5.88(-0.15%)
Dec 30, 2021 3996 4009 3946 3952 0 -47.31(-1.18%)
Dec 29, 2021 3995 4024 3979 3999 0 +7.16(+0.18%)
Dec 28, 2021 4053 4055 3978 3992 0 -47.32(-1.17%)
Dec 27, 2021 3946 4041 3946 4040 0 +107.12(+2.72%)
Dec 23, 2021 3932 3932 3932 0 +40.47(+1.04%)
Dec 22, 2021 3837 3893 3817 3892 0 +34.62(+0.90%)
Dec 21, 2021 3811 3862 3760 3857 0 +124.91(+3.35%)
Dec 20, 2021 3707 3755 3689 3732 0 -28.65(-0.76%)
Dec 17, 2021 3734 3815 3721 3761 0 -5.28(-0.14%)
Dec 16, 2021 3961 3962 3748 3766 0 -168.14(-4.27%)
Dec 15, 2021 3800 3940 3757 3934 0 +140.05(+3.69%)
Dec 14, 2021 3769 3815 3746 3794 0 -20.02(-0.52%)
Dec 13, 2021 3933 3937 3811 3814 0 -100.24(-2.56%)
Dec 10, 2021 3947 3968 3872 3915 0 +35.15(+0.91%)
Dec 09, 2021 3939 3982 3877 3880 0 -84.92(-2.14%)
Dec 08, 2021 3954 3973 3928 3964 0 -24.31(-0.61%)
Dec 07, 2021 3894 4002 3892 3989 0 +188.68(+4.97%)
Dec 06, 2021 3797 3814 3688 3800 0 -4.47(-0.12%)
Dec 03, 2021 3874 3903 3762 3805 0 -6.27(-0.16%)
Dec 02, 2021 3758 3839 3743 3811 0 +0.06(+0.00%)
Dec 01, 2021 3898 3959 3806 3811 0 -22.47(-0.59%)
Nov 30, 2021 3894 3925 3805 3833 0 -77.32(-1.98%)
Nov 29, 2021 3829 3915 3806 3911 0 +153.41(+4.08%)
Nov 26, 2021 3800 3833 3736 3757 0 -112.88(-2.92%)
Nov 24, 2021 3870 3870 3870 0 +35.58(+0.93%)
Nov 23, 2021 3834 3870 3824 3834 0 -12.69(-0.33%)
Nov 22, 2021 3928 3982 3844 3847 0 -64.90(-1.66%)
Nov 19, 2021 3896 3937 3880 3912 0 +12.06(+0.31%)
Nov 18, 2021 3901 3900 3890 3900 0 +68.52(+1.79%)
Nov 17, 2021 3848 3856 3814 3831 0 -27.96(-0.72%)
Nov 16, 2021 3780 3867 3774 3859 0 +65.65(+1.73%)
Nov 15, 2021 3813 3824 3760 3794 0 -0.75(-0.02%)
Nov 12, 2021 3768 3812 3755 3794 0 +30.01(+0.80%)
Nov 11, 2021 3741 3772 3723 3764 0 +71.47(+1.94%)
Nov 10, 2021 3728 3693 0 -107.55(-2.83%)
Nov 09, 2021 3832 3839 3767 3801 0 -2.76(-0.07%)
Nov 08, 2021 3783 3824 3766 3803 0 +46.78(+1.25%)
Nov 05, 2021 3741 3790 3725 3757 0 +40.79(+1.10%)
Nov 04, 2021 3630 3728 3617 3716 0 +125.59(+3.50%)
Nov 03, 2021 3555 3593 3540 3590 0 +41.32(+1.16%)
Nov 02, 2021 3512 3550 3510 3549 0 +42.57(+1.21%)
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.