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

PHLX Semiconductor Sector Index (NQ: SOX )

4,765.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 29, 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 (%)
May 31, 2018 1384 1394 1377 1379 0 -10.91(-0.78%)
May 30, 2018 1388 1400 1383 1390 0 +8.99(+0.65%)
May 29, 2018 1383 1393 1371 1381 0 -9.92(-0.71%)
May 25, 2018 1391 1391 1391 0 +12.12(+0.88%)
May 24, 2018 1374 1382 1362 1379 0 +4.77(+0.35%)
May 23, 2018 1353 1374 1350 1374 0 +6.98(+0.51%)
May 22, 2018 1370 1377 1362 1367 0 +7.63(+0.56%)
May 21, 2018 1365 1373 1347 1359 0 +14.14(+1.05%)
May 18, 2018 1350 1354 1341 1345 0 -19.67(-1.44%)
May 17, 2018 1366 1376 1355 1365 0 -5.23(-0.38%)
May 16, 2018 1356 1372 1356 1370 0 +19.00(+1.41%)
May 15, 2018 1359 1361 1342 1351 0 -16.40(-1.20%)
May 14, 2018 1368 1383 1364 1368 0 +17.04(+1.26%)
May 11, 2018 1354 1363 1348 1350 0 -10.26(-0.75%)
May 10, 2018 1346 1361 1345 1361 0 +24.04(+1.80%)
May 09, 2018 1321 1337 1318 1337 0 +18.66(+1.42%)
May 08, 2018 1308 1318 1302 1318 0 +9.54(+0.73%)
May 07, 2018 1303 1314 1302 1308 0 +11.75(+0.91%)
May 04, 2018 1257 1298 1254 1297 0 +29.29(+2.31%)
May 03, 2018 1249 1273 1240 1267 0 +8.02(+0.64%)
May 02, 2018 1267 1270 1255 1259 0 -6.52(-0.52%)
May 01, 2018 1243 1267 1241 1266 0 +21.54(+1.73%)
Apr 30, 2018 1260 1266 1240 1244 0 -13.71(-1.09%)
Apr 27, 2018 1284 1285 1252 1258 0 -10.10(-0.80%)
Apr 26, 2018 1264 1269 1254 1268 0 +26.02(+2.09%)
Apr 25, 2018 1250 1254 1223 1242 0 -1.48(-0.12%)
Apr 24, 2018 1267 1276 1233 1244 0 -10.31(-0.82%)
Apr 23, 2018 1276 1278 1251 1254 0 -16.85(-1.33%)
Apr 20, 2018 1285 1292 1265 1271 0 -15.05(-1.17%)
Apr 19, 2018 1314 1319 1281 1286 0 -57.90(-4.31%)
Apr 18, 2018 1346 1352 1332 1344 0 -13.94(-1.03%)
Apr 17, 2018 1343 1361 1341 1358 0 +25.20(+1.89%)
Apr 16, 2018 1337 1340 1321 1333 0 +3.12(+0.23%)
Apr 13, 2018 1355 1355 1325 1329 0 -10.26(-0.77%)
Apr 12, 2018 1326 1343 1324 1340 0 +24.60(+1.87%)
Apr 11, 2018 1306 1326 1304 1315 0 +0.52(+0.04%)
Apr 10, 2018 1306 1322 1295 1315 0 +40.74(+3.20%)
Apr 09, 2018 1276 1310 1273 1274 0 +8.55(+0.68%)
Apr 06, 2018 1285 1302 1260 1265 0 -39.99(-3.06%)
Apr 05, 2018 1326 1329 1297 1305 0 -13.77(-1.04%)
Apr 04, 2018 1266 1322 1266 1319 0 +16.92(+1.30%)
Apr 03, 2018 1293 1305 1279 1302 0 +25.08(+1.96%)
Apr 02, 2018 1317 1326 1265 1277 0 -51.89(-3.90%)
Mar 29, 2018 1329 1329 1329 0 +29.08(+2.24%)
Mar 28, 2018 1320 1332 1294 1300 0 -28.12(-2.12%)
Mar 27, 2018 1390 1391 1318 1328 0 -52.16(-3.78%)
Mar 26, 2018 1354 1380 1339 1380 0 +56.18(+4.24%)
Mar 23, 2018 1366 1370 1324 1324 0 -45.06(-3.29%)
Mar 22, 2018 1386 1400 1368 1369 0 -39.00(-2.77%)
Mar 21, 2018 1403 1425 1401 1408 0 +2.48(+0.18%)
Mar 20, 2018 1398 1410 1396 1406 0 +10.68(+0.77%)
Mar 19, 2018 1409 1414 1375 1395 0 -27.72(-1.95%)
Mar 16, 2018 1427 1431 1420 1423 0 +0.47(+0.03%)
Mar 15, 2018 1429 1432 1416 1422 0 -1.43(-0.10%)
Mar 14, 2018 1430 1430 1411 1424 0 +0.04(+0.00%)
Mar 13, 2018 1455 1465 1417 1423 0 -22.44(-1.55%)
Mar 12, 2018 1441 1454 1437 1446 0 +14.74(+1.03%)
Mar 09, 2018 1411 1431 1411 1431 0 +29.11(+2.08%)
Mar 08, 2018 1408 1409 1394 1402 0 +1.58(+0.11%)
Mar 07, 2018 1402 1400 0 +4.00(+0.29%)
Mar 06, 2018 1400 1382 1396 0 +20.61(+1.50%)
Mar 05, 2018 1354 1382 1350 1376 0 +12.08(+0.89%)
Mar 02, 2018 1325 1366 1323 1364 0 +23.64(+1.76%)
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.