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

PHLX Semiconductor Sector Index (NQ: SOX )

4,500.00 +21.20 (+0.47%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 24, 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, 2012 368.48 370.28 365.66 367.03 0 -0.25(-0.07%)
Oct 26, 2012 367.28 367.28 367.28 0 +1.80(+0.49%)
Oct 25, 2012 363.58 365.95 361.69 365.48 0 +4.96(+1.38%)
Oct 24, 2012 368.15 369.17 360.23 360.52 0 -5.53(-1.51%)
Oct 23, 2012 361.45 367.08 359.92 366.05 0 +1.13(+0.31%)
Oct 19, 2012 375.56 375.56 364.79 364.93 0 -11.36(-3.02%)
Oct 18, 2012 377.11 379.30 374.13 376.28 0 -3.12(-0.82%)
Oct 17, 2012 376.88 381.77 376.26 379.41 0 -0.86(-0.23%)
Oct 16, 2012 373.62 380.56 373.37 380.26 0 +8.13(+2.18%)
Oct 15, 2012 369.19 372.72 368.34 372.14 0 +5.43(+1.48%)
Oct 12, 2012 368.37 370.17 366.35 366.71 0 -1.95(-0.53%)
Oct 11, 2012 370.54 372.41 368.66 368.66 0 +0.62(+0.17%)
Oct 10, 2012 372.49 372.49 367.51 368.03 0 -5.08(-1.36%)
Oct 09, 2012 378.35 378.35 371.77 373.11 0 -6.02(-1.59%)
Oct 08, 2012 380.94 381.51 377.86 379.13 0 -4.15(-1.08%)
Oct 05, 2012 385.24 389.39 382.56 383.28 0 -0.37(-0.10%)
Oct 04, 2012 382.37 384.21 379.47 383.65 0 +2.49(+0.65%)
Oct 03, 2012 383.76 383.97 380.16 381.17 0 -1.79(-0.47%)
Oct 02, 2012 382.78 383.56 380.16 382.96 0 +1.84(+0.48%)
Oct 01, 2012 384.13 386.25 379.84 381.12 0 -1.15(-0.30%)
Sep 28, 2012 384.42 385.04 381.65 382.27 0 -3.19(-0.83%)
Sep 27, 2012 378.72 386.34 377.39 385.46 0 +8.49(+2.25%)
Sep 26, 2012 378.03 378.03 372.00 376.97 0 -2.41(-0.63%)
Sep 25, 2012 390.84 391.85 379.20 379.38 0 -9.62(-2.47%)
Sep 24, 2012 391.92 391.92 387.51 389.00 0 -6.16(-1.56%)
Sep 21, 2012 397.08 399.00 394.93 395.16 0 +0.53(+0.13%)
Sep 20, 2012 396.62 396.62 392.55 394.63 0 -3.90(-0.98%)
Sep 19, 2012 399.80 401.03 397.68 398.53 0 -2.25(-0.56%)
Sep 18, 2012 401.38 402.39 399.40 400.78 0 -1.70(-0.42%)
Sep 17, 2012 406.51 406.51 400.99 402.48 0 -4.10(-1.01%)
Sep 14, 2012 402.62 410.82 402.57 406.58 0 +4.79(+1.19%)
Sep 13, 2012 396.79 402.73 394.24 401.79 0 +3.85(+0.97%)
Sep 12, 2012 397.87 400.63 395.74 397.95 0 +1.21(+0.30%)
Sep 11, 2012 394.99 398.69 393.72 396.74 0 +2.48(+0.63%)
Sep 10, 2012 399.31 399.88 393.89 394.26 0 -6.97(-1.74%)
Sep 07, 2012 400.30 401.77 399.03 401.23 0 -3.31(-0.82%)
Sep 06, 2012 394.09 404.66 394.01 404.54 0 +14.27(+3.66%)
Sep 05, 2012 393.33 394.88 389.09 390.27 0 -2.55(-0.65%)
Sep 04, 2012 395.76 395.77 388.62 392.82 0 -3.36(-0.85%)
Aug 31, 2012 396.18 396.18 396.18 0 +5.48(+1.40%)
Aug 30, 2012 395.46 395.46 390.33 390.70 0 -6.72(-1.69%)
Aug 29, 2012 397.10 399.05 394.35 397.42 0 -0.06(-0.02%)
Aug 27, 2012 399.77 399.78 395.85 397.48 0 -1.47(-0.37%)
Aug 24, 2012 396.41 399.97 394.25 398.95 0 +2.29(+0.58%)
Aug 23, 2012 398.25 398.68 394.49 396.66 0 -2.51(-0.63%)
Aug 22, 2012 401.19 401.68 396.81 399.17 0 -3.13(-0.78%)
Aug 21, 2012 403.10 407.50 400.91 402.30 0 +0.01(+0.00%)
Aug 20, 2012 404.45 404.52 399.60 402.29 0 -2.85(-0.70%)
Aug 17, 2012 406.90 407.02 403.60 405.14 0 -3.12(-0.76%)
Aug 16, 2012 401.35 408.79 401.35 408.26 0 +6.78(+1.69%)
Aug 15, 2012 398.03 403.53 398.03 401.48 0 +2.36(+0.59%)
Aug 14, 2012 404.38 405.04 397.74 399.12 0 -3.29(-0.82%)
Aug 13, 2012 405.32 405.32 398.18 402.41 0 -3.55(-0.87%)
Aug 11, 2012 403.75 406.03 402.88 405.96 0 +0.00(+0.00%)
Aug 10, 2012 403.75 406.03 402.88 405.96 0 +1.98(+0.49%)
Aug 09, 2012 400.73 404.56 400.60 403.98 0 +2.83(+0.71%)
Aug 08, 2012 398.98 401.90 397.98 401.15 0 +1.09(+0.27%)
Aug 07, 2012 394.84 403.16 394.72 400.06 0 +7.98(+2.04%)
Aug 06, 2012 391.34 394.13 390.88 392.08 0 +1.98(+0.51%)
Aug 03, 2012 386.90 392.14 384.79 390.10 0 +8.62(+2.26%)
Aug 02, 2012 380.68 388.22 378.53 381.48 0 -2.35(-0.61%)
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.