Skip to main content

PHLX Semiconductor Sector Index (NQ: SOX )

4,905.21 +5.26 (+0.11%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1543 1568 1500 1511 0 -34.72(-2.25%)
Mar 30, 2020 1506 1547 1496 1545 0 +56.56(+3.80%)
Mar 27, 2020 1513 1541 1486 1489 0 -83.86(-5.33%)
Mar 26, 2020 1500 1575 1493 1573 0 +100.04(+6.79%)
Mar 25, 2020 1495 1551 1449 1473 0 -19.26(-1.29%)
Mar 24, 2020 1434 1493 1425 1492 0 +149.71(+11.15%)
Mar 23, 2020 1311 1366 1281 1342 0 +43.58(+3.36%)
Mar 20, 2020 1375 1409 1296 1299 0 -42.68(-3.18%)
Mar 19, 2020 1282 1378 1253 1341 0 +54.38(+4.23%)
Mar 18, 2020 1318 1374 1234 1287 0 -139.68(-9.79%)
Mar 17, 2020 1333 1434 1283 1427 0 +127.74(+9.84%)
Mar 16, 2020 1434 1447 1297 1299 0 -245.48(-15.90%)
Mar 13, 2020 1481 1544 1392 1544 0 +152.15(+10.93%)
Mar 12, 2020 1453 1513 1390 1392 0 -170.43(-10.91%)
Mar 11, 2020 1607 1625 1546 1563 0 -93.96(-5.67%)
Mar 10, 2020 1618 1657 1560 1656 0 +98.34(+6.31%)
Mar 09, 2020 1561 1638 1555 1558 0 -141.73(-8.34%)
Mar 06, 2020 1686 1713 1658 1700 0 -34.14(-1.97%)
Mar 05, 2020 1742 1780 1722 1734 0 -55.54(-3.10%)
Mar 04, 2020 1737 1790 1716 1790 0 +84.31(+4.94%)
Mar 03, 2020 1763 1797 1692 1705 0 -60.12(-3.41%)
Mar 02, 2020 1725 1766 1681 1765 0 +59.84(+3.51%)
Feb 28, 2020 1611 1716 1610 1706 0 +36.89(+2.21%)
Feb 27, 2020 1701 1731 1665 1669 0 -81.30(-4.65%)
Feb 26, 2020 1761 1788 1739 1750 0 +3.84(+0.22%)
Feb 25, 2020 1825 1826 1737 1746 0 -55.12(-3.06%)
Feb 24, 2020 1794 1828 1791 1801 0 -89.82(-4.75%)
Feb 21, 2020 1937 1938 1884 1891 0 -58.20(-2.99%)
Feb 20, 2020 1971 1977 1921 1949 0 -30.25(-1.53%)
Feb 19, 2020 1957 1982 1957 1980 0 +50.38(+2.61%)
Feb 18, 2020 1920 1933 1916 1929 0 -27.44(-1.40%)
Feb 14, 2020 1957 1957 1957 0 -3.78(-0.19%)
Feb 13, 2020 1943 1975 1943 1960 0 +1.52(+0.08%)
Feb 12, 2020 1952 1962 1950 1959 0 +27.74(+1.44%)
Feb 11, 2020 1911 1941 1911 1931 0 +38.28(+2.02%)
Feb 10, 2020 1850 1893 1850 1893 0 +28.44(+1.53%)
Feb 07, 2020 1890 1891 1864 1864 0 -45.28(-2.37%)
Feb 06, 2020 1910 1912 1887 1910 0 +0.12(+0.01%)
Feb 05, 2020 1907 1914 1883 1910 0 +40.87(+2.19%)
Feb 04, 2020 1860 1870 1850 1869 0 +56.47(+3.12%)
Feb 03, 2020 1795 1815 1794 1812 0 +22.25(+1.24%)
Jan 31, 2020 1840 1841 1782 1790 0 -65.87(-3.55%)
Jan 30, 2020 1844 1862 1820 1856 0 -2.90(-0.16%)
Jan 29, 2020 1887 1891 1857 1859 0 -34.57(-1.83%)
Jan 28, 2020 1871 1899 1860 1893 0 +44.41(+2.40%)
Jan 27, 2020 1860 1873 1847 1849 0 -75.17(-3.91%)
Jan 24, 2020 1973 1975 1910 1924 0 -21.34(-1.10%)
Jan 23, 2020 1934 1946 1918 1945 0 +15.14(+0.78%)
Jan 22, 2020 1931 1951 1925 1930 0 +15.23(+0.80%)
Jan 21, 2020 1909 1923 1908 1915 0 -1.62(-0.08%)
Jan 17, 2020 1917 1917 1917 0 +12.69(+0.67%)
Jan 16, 2020 1889 1904 1887 1904 0 +31.77(+1.70%)
Jan 15, 2020 1890 1890 1866 1872 0 -22.48(-1.19%)
Jan 14, 2020 1892 1909 1884 1895 0 +3.85(+0.20%)
Jan 13, 2020 1880 1892 1874 1891 0 +24.44(+1.31%)
Jan 10, 2020 1887 1888 1862 1866 0 -12.38(-0.66%)
Jan 09, 2020 1887 1891 1861 1879 0 +11.14(+0.60%)
Jan 08, 2020 1867 1879 1859 1868 0 +0.31(+0.02%)
Jan 07, 2020 1853 1876 1846 1867 0 +32.60(+1.78%)
Jan 06, 2020 1826 1840 1822 1835 0 -19.30(-1.04%)
Jan 03, 2020 1851 1870 1849 1854 0 -33.93(-1.80%)
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.