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

PHLX Semiconductor Sector Index (NQ: SOX )

4,498.26 -69.05 (-1.51%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 18, 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 30, 2020 2257 2271 2221 2246 0 -37.50(-1.64%)
Oct 29, 2020 2221 2304 2221 2284 0 +60.67(+2.73%)
Oct 28, 2020 2262 2264 2222 2223 0 -77.93(-3.39%)
Oct 27, 2020 2328 2332 2293 2301 0 -7.54(-0.33%)
Oct 26, 2020 2337 2349 2280 2308 0 -51.78(-2.19%)
Oct 23, 2020 2356 2361 2338 2360 0 -10.22(-0.43%)
Oct 22, 2020 2370 2382 2342 2370 0 +3.19(+0.13%)
Oct 21, 2020 2384 2394 2366 2367 0 -18.56(-0.78%)
Oct 20, 2020 2398 2405 2379 2386 0 -0.03(-0.00%)
Oct 19, 2020 2419 2433 2379 2386 0 -13.91(-0.58%)
Oct 16, 2020 2424 2426 2399 2400 0 -11.37(-0.47%)
Oct 15, 2020 2372 2416 2369 2411 0 -6.07(-0.25%)
Oct 14, 2020 2438 2445 2405 2417 0 -12.93(-0.53%)
Oct 13, 2020 2438 2449 2418 2430 0 -3.35(-0.14%)
Oct 12, 2020 2423 2445 2417 2433 0 +35.44(+1.48%)
Oct 09, 2020 2399 2404 2381 2398 0 +41.88(+1.78%)
Oct 08, 2020 2348 2360 2341 2356 0 +27.32(+1.17%)
Oct 07, 2020 2317 2334 2315 2329 0 +47.75(+2.09%)
Oct 06, 2020 2297 2337 2274 2281 0 -14.47(-0.63%)
Oct 05, 2020 2245 2296 2245 2296 0 +74.44(+3.35%)
Oct 02, 2020 2236 2270 2221 2221 0 -70.65(-3.08%)
Oct 01, 2020 2280 2297 2266 2292 0 +47.65(+2.12%)
Sep 30, 2020 2233 2267 2233 2244 0 +1.60(+0.07%)
Sep 29, 2020 2236 2262 2235 2243 0 +4.88(+0.22%)
Sep 28, 2020 2207 2238 2194 2238 0 +59.80(+2.75%)
Sep 25, 2020 2141 2183 2120 2178 0 +30.42(+1.42%)
Sep 24, 2020 2110 2176 2110 2147 0 +20.73(+0.97%)
Sep 23, 2020 2181 2191 2121 2127 0 -53.57(-2.46%)
Sep 22, 2020 2167 2182 2133 2180 0 +25.98(+1.21%)
Sep 21, 2020 2126 2155 2102 2154 0 -6.69(-0.31%)
Sep 18, 2020 2209 2211 2134 2161 0 -33.18(-1.51%)
Sep 17, 2020 2138 2200 2138 2194 0 -1.39(-0.06%)
Sep 16, 2020 2232 2236 2195 2196 0 -23.65(-1.07%)
Sep 15, 2020 2209 2234 2207 2219 0 +37.44(+1.72%)
Sep 14, 2020 2184 2195 2165 2182 0 +45.38(+2.12%)
Sep 11, 2020 2159 2177 2115 2136 0 -1.41(-0.07%)
Sep 10, 2020 2192 2203 2127 2138 0 -31.83(-1.47%)
Sep 09, 2020 2157 2186 2135 2170 0 +61.00(+2.89%)
Sep 08, 2020 2127 2175 2107 2109 0 -104.12(-4.71%)
Sep 04, 2020 2213 2213 2213 0 -21.50(-0.96%)
Sep 03, 2020 2319 2327 2222 2234 0 -135.95(-5.74%)
Sep 02, 2020 2341 2382 2317 2370 0 +65.50(+2.84%)
Sep 01, 2020 2278 2306 2265 2305 0 +44.25(+1.96%)
Aug 31, 2020 2259 2278 2244 2260 0 -3.71(-0.16%)
Aug 28, 2020 2226 2265 2222 2264 0 +43.99(+1.98%)
Aug 27, 2020 2258 2258 2208 2220 0 -30.08(-1.34%)
Aug 26, 2020 2245 2256 2237 2250 0 +7.17(+0.32%)
Aug 25, 2020 2226 2243 2222 2243 0 +23.69(+1.07%)
Aug 24, 2020 2225 2228 2203 2219 0 +21.04(+0.96%)
Aug 21, 2020 2178 2199 2171 2198 0 +17.29(+0.79%)
Aug 20, 2020 2169 2192 2167 2181 0 -19.73(-0.90%)
Aug 19, 2020 2219 2222 2196 2201 0 -13.89(-0.63%)
Aug 18, 2020 2237 2241 2209 2215 0 -12.95(-0.58%)
Aug 17, 2020 2215 2238 2215 2228 0 +26.80(+1.22%)
Aug 14, 2020 2203 2228 2194 2201 0 -1.60(-0.07%)
Aug 13, 2020 2222 2227 2193 2202 0 -24.81(-1.11%)
Aug 12, 2020 2174 2232 2169 2227 0 +72.43(+3.36%)
Aug 11, 2020 2176 2199 2150 2155 0 -24.81(-1.14%)
Aug 10, 2020 2181 2188 2148 2180 0 +0.74(+0.03%)
Aug 07, 2020 2199 2210 2154 2179 0 -26.08(-1.18%)
Aug 06, 2020 2199 2208 2182 2205 0 -2.62(-0.12%)
Aug 05, 2020 2203 2216 2191 2208 0 -2.25(-0.10%)
Aug 04, 2020 2177 2210 2175 2210 0 +32.54(+1.49%)
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.