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

PHLX Semiconductor Sector Index (NQ: SOX )

4,491.71 -75.60 (-1.66%)
Streaming Delayed Price Updated: 4:15 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 (%)
Jul 31, 2020 2145 2145 2105 2136 0 -11.14(-0.52%)
Jul 30, 2020 2105 2149 2099 2148 0 +41.25(+1.96%)
Jul 29, 2020 2085 2114 2079 2106 0 +45.90(+2.23%)
Jul 28, 2020 2083 2085 2059 2060 0 -44.22(-2.10%)
Jul 27, 2020 2057 2106 2056 2105 0 +65.91(+3.23%)
Jul 24, 2020 2024 2069 2011 2039 0 -32.26(-1.56%)
Jul 23, 2020 2107 2123 2054 2071 0 -34.46(-1.64%)
Jul 22, 2020 2102 2121 2088 2105 0 +8.84(+0.42%)
Jul 21, 2020 2126 2127 2090 2097 0 -13.88(-0.66%)
Jul 20, 2020 2070 2114 2058 2110 0 +41.48(+2.00%)
Jul 17, 2020 2067 2076 2057 2069 0 +13.07(+0.64%)
Jul 16, 2020 2039 2063 2033 2056 0 -8.25(-0.40%)
Jul 15, 2020 2078 2078 2033 2064 0 -5.62(-0.27%)
Jul 14, 2020 2021 2073 1994 2070 0 +35.65(+1.75%)
Jul 13, 2020 2099 2122 2031 2034 0 -35.65(-1.72%)
Jul 10, 2020 2080 2083 2050 2070 0 -6.93(-0.33%)
Jul 09, 2020 2058 2089 2028 2077 0 +26.96(+1.32%)
Jul 08, 2020 2038 2051 2021 2050 0 +29.99(+1.48%)
Jul 07, 2020 2042 2053 2017 2020 0 -27.04(-1.32%)
Jul 06, 2020 2031 2053 2030 2047 0 +53.20(+2.67%)
Jul 02, 2020 1994 1994 1994 0 +26.63(+1.35%)
Jul 01, 2020 1994 1996 1966 1967 0 -29.46(-1.48%)
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%)
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.