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

PHLX Semiconductor Sector Index (NQ: SOX )

4,735.29 +120.25 (+2.61%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jun 30, 2014 631.04 636.45 630.60 635.93 0 +6.65(+1.06%)
Jun 27, 2014 627.27 629.50 625.68 629.27 0 +1.00(+0.16%)
Jun 26, 2014 630.05 630.79 623.80 628.27 0 -2.60(-0.41%)
Jun 25, 2014 626.94 631.65 624.28 630.87 0 +2.37(+0.38%)
Jun 24, 2014 633.08 637.91 627.10 628.50 0 -4.62(-0.73%)
Jun 23, 2014 635.59 635.96 632.61 633.13 0 -2.29(-0.36%)
Jun 20, 2014 634.54 635.52 632.82 635.42 0 +1.43(+0.23%)
Jun 19, 2014 633.82 634.04 629.70 633.98 0 +0.78(+0.12%)
Jun 18, 2014 636.04 636.31 628.25 633.20 0 -2.29(-0.36%)
Jun 17, 2014 630.05 636.59 629.95 635.50 0 +4.57(+0.72%)
Jun 16, 2014 627.47 632.17 626.43 630.93 0 +3.44(+0.55%)
Jun 13, 2014 627.80 629.40 623.89 627.49 0 +6.13(+0.99%)
Jun 12, 2014 622.08 625.48 618.98 621.35 0 -2.13(-0.34%)
Jun 11, 2014 621.54 625.91 620.27 623.48 0 +3.22(+0.52%)
Jun 10, 2014 617.35 620.46 615.91 620.25 0 +3.01(+0.49%)
Jun 06, 2014 617.01 618.49 615.26 617.25 0 +2.95(+0.48%)
Jun 05, 2014 611.00 615.77 608.76 614.30 0 +3.16(+0.52%)
Jun 04, 2014 606.71 611.82 606.43 611.14 0 +2.71(+0.45%)
Jun 03, 2014 601.60 608.92 601.38 608.43 0 +5.59(+0.93%)
Jun 02, 2014 603.19 604.57 597.63 602.84 0 +3.25(+0.54%)
May 30, 2014 600.03 600.68 597.37 599.59 0 +0.63(+0.11%)
May 29, 2014 598.90 601.07 597.74 598.96 0 +1.30(+0.22%)
May 28, 2014 597.56 599.13 594.52 597.66 0 +0.58(+0.10%)
May 27, 2014 592.29 597.10 591.99 597.08 0 +7.17(+1.22%)
May 23, 2014 589.91 589.91 589.91 0 +4.05(+0.69%)
May 22, 2014 582.12 586.54 582.12 585.86 0 +4.05(+0.70%)
May 21, 2014 580.56 583.36 578.67 581.81 0 +3.23(+0.56%)
May 20, 2014 581.36 583.52 575.67 578.58 0 -3.47(-0.60%)
May 19, 2014 576.58 583.37 576.07 582.05 0 +6.04(+1.05%)
May 16, 2014 571.33 576.72 569.32 576.01 0 +6.02(+1.06%)
May 15, 2014 576.41 576.75 565.59 570.00 0 -6.81(-1.18%)
May 14, 2014 580.13 582.13 576.48 576.80 0 -5.07(-0.87%)
May 13, 2014 586.97 588.04 581.61 581.88 0 -4.61(-0.79%)
May 12, 2014 579.14 586.99 578.87 586.48 0 +10.52(+1.83%)
May 09, 2014 576.36 577.53 571.83 575.97 0 -1.87(-0.32%)
May 08, 2014 573.11 585.80 571.42 577.83 0 +3.84(+0.67%)
May 07, 2014 574.73 575.87 568.92 573.99 0 +0.51(+0.09%)
May 06, 2014 576.85 579.13 573.12 573.49 0 -2.46(-0.43%)
May 05, 2014 572.56 577.22 570.09 575.94 0 +0.45(+0.08%)
May 02, 2014 575.08 578.14 572.44 575.49 0 +1.63(+0.28%)
May 01, 2014 576.39 581.15 572.20 573.86 0 -2.11(-0.37%)
Apr 30, 2014 571.67 575.97 570.00 575.97 0 +2.98(+0.52%)
Apr 29, 2014 571.51 574.27 567.78 572.99 0 +4.44(+0.78%)
Apr 28, 2014 574.87 577.02 560.73 568.55 0 -3.64(-0.64%)
Apr 25, 2014 584.56 584.82 571.13 572.19 0 -19.44(-3.29%)
Apr 24, 2014 590.95 593.39 584.11 591.63 0 +3.20(+0.54%)
Apr 23, 2014 589.30 590.95 586.91 588.43 0 -0.68(-0.12%)
Apr 22, 2014 583.53 590.58 583.53 589.11 0 +5.63(+0.96%)
Apr 21, 2014 581.73 583.87 576.11 583.48 0 +5.08(+0.88%)
Apr 17, 2014 578.41 578.41 578.41 0 +10.50(+1.85%)
Apr 16, 2014 568.38 568.46 559.66 567.90 0 -1.10(-0.19%)
Apr 15, 2014 565.96 570.50 558.71 569.00 0 +3.98(+0.71%)
Apr 14, 2014 564.75 567.93 559.65 565.02 0 +4.68(+0.83%)
Apr 11, 2014 563.77 571.50 559.22 560.34 0 -8.81(-1.55%)
Apr 10, 2014 587.08 588.45 568.81 569.15 0 -18.57(-3.16%)
Apr 09, 2014 585.28 588.08 581.15 587.72 0 +6.54(+1.13%)
Apr 08, 2014 574.87 581.90 574.38 581.18 0 +7.27(+1.27%)
Apr 07, 2014 577.21 582.59 570.68 573.91 0 -5.28(-0.91%)
Apr 04, 2014 600.41 600.69 578.37 579.19 0 -16.75(-2.81%)
Apr 03, 2014 598.05 601.40 593.20 595.93 0 +0.99(+0.17%)
Apr 02, 2014 596.24 597.22 592.02 594.94 0 -0.97(-0.16%)
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.