Skip to main content

PHLX Semiconductor Sector Index (NQ: SOX )

4,905.21 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1955 2002 1953 1996 0 +52.54(+2.70%)
Jun 29, 2020 1925 1945 1900 1944 0 +21.98(+1.14%)
Jun 26, 2020 1960 1964 1918 1922 0 -39.13(-2.00%)
Jun 25, 2020 1942 1961 1914 1961 0 +16.75(+0.86%)
Jun 24, 2020 1977 1988 1931 1944 0 -43.43(-2.18%)
Jun 23, 2020 2002 2010 1986 1988 0 +4.37(+0.22%)
Jun 22, 2020 1961 1987 1948 1983 0 +16.57(+0.84%)
Jun 19, 2020 2000 2009 1963 1967 0 -13.35(-0.67%)
Jun 18, 2020 1979 1989 1970 1980 0 -3.94(-0.20%)
Jun 17, 2020 1978 2001 1972 1984 0 +18.39(+0.94%)
Jun 16, 2020 1988 1998 1935 1966 0 +34.68(+1.80%)
Jun 15, 2020 1867 1933 1857 1931 0 +27.16(+1.43%)
Jun 12, 2020 1931 1940 1863 1904 0 +27.19(+1.45%)
Jun 11, 2020 1948 1962 1876 1877 0 -128.00(-6.39%)
Jun 10, 2020 2007 2025 1999 2005 0 +6.57(+0.33%)
Jun 09, 2020 1974 2006 1969 1998 0 -0.53(-0.03%)
Jun 08, 2020 2007 2011 1978 1999 0 -5.14(-0.26%)
Jun 05, 2020 2001 2030 1998 2004 0 +50.29(+2.57%)
Jun 04, 2020 1928 1968 1923 1953 0 +16.00(+0.83%)
Jun 03, 2020 1916 1945 1916 1937 0 +54.06(+2.87%)
Jun 02, 2020 1850 1885 1840 1883 0 +40.17(+2.18%)
Jun 01, 2020 1842 1851 1828 1843 0 -9.25(-0.50%)
May 29, 2020 1816 1858 1808 1852 0 +47.83(+2.65%)
May 28, 2020 1843 1857 1797 1805 0 -42.65(-2.31%)
May 27, 2020 1824 1847 1774 1847 0 +26.80(+1.47%)
May 26, 2020 1852 1857 1818 1821 0 +18.20(+1.01%)
May 22, 2020 1802 1802 1802 0 +11.35(+0.63%)
May 21, 2020 1835 1840 1790 1791 0 -49.83(-2.71%)
May 20, 2020 1818 1851 1816 1841 0 +65.18(+3.67%)
May 19, 2020 1778 1815 1775 1776 0 -6.93(-0.39%)
May 18, 2020 1747 1789 1746 1783 0 +81.65(+4.80%)
May 15, 2020 1682 1707 1669 1701 0 -38.16(-2.19%)
May 14, 2020 1678 1740 1651 1739 0 +47.48(+2.81%)
May 13, 2020 1730 1742 1668 1692 0 -33.67(-1.95%)
May 12, 2020 1784 1791 1724 1725 0 -49.07(-2.77%)
May 11, 2020 1757 1789 1757 1774 0 -1.30(-0.07%)
May 08, 2020 1745 1777 1738 1776 0 +50.68(+2.94%)
May 07, 2020 1740 1745 1716 1725 0 +17.18(+1.01%)
May 06, 2020 1710 1734 1704 1708 0 +18.25(+1.08%)
May 05, 2020 1691 1720 1679 1690 0 +28.20(+1.70%)
May 04, 2020 1634 1663 1626 1661 0 +16.90(+1.03%)
May 01, 2020 1682 1694 1639 1644 0 -86.84(-5.02%)
Apr 30, 2020 1782 1782 1730 1731 0 -66.52(-3.70%)
Apr 29, 2020 1748 1803 1743 1798 0 +84.55(+4.94%)
Apr 28, 2020 1761 1765 1712 1713 0 -11.83(-0.69%)
Apr 27, 2020 1720 1740 1716 1725 0 +22.48(+1.32%)
Apr 24, 2020 1665 1704 1652 1703 0 +37.89(+2.28%)
Apr 23, 2020 1679 1700 1663 1665 0 -17.45(-1.04%)
Apr 22, 2020 1641 1690 1630 1682 0 +93.42(+5.88%)
Apr 21, 2020 1642 1650 1582 1589 0 -78.87(-4.73%)
Apr 20, 2020 1678 1704 1666 1668 0 -38.07(-2.23%)
Apr 17, 2020 1724 1725 1685 1706 0 +14.77(+0.87%)
Apr 16, 2020 1677 1696 1654 1691 0 +42.96(+2.61%)
Apr 15, 2020 1653 1658 1631 1648 0 -47.85(-2.82%)
Apr 14, 2020 1662 1697 1658 1696 0 +72.08(+4.44%)
Apr 13, 2020 1591 1626 1586 1624 0 +21.95(+1.37%)
Apr 09, 2020 1602 1602 1602 0 -38.16(-2.33%)
Apr 08, 2020 1609 1645 1591 1640 0 +54.51(+3.44%)
Apr 07, 2020 1648 1648 1583 1585 0 -7.50(-0.47%)
Apr 06, 2020 1514 1599 1509 1593 0 +149.84(+10.38%)
Apr 03, 2020 1472 1487 1425 1443 0 -31.57(-2.14%)
Apr 02, 2020 1417 1477 1417 1475 0 +46.88(+3.28%)
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.