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, 2022 2546 2603 2514 2556 0 -27.73(-1.07%)
Jun 29, 2022 2611 2611 2554 2584 0 -58.09(-2.20%)
Jun 28, 2022 2721 2759 2641 2642 0 -71.40(-2.63%)
Jun 27, 2022 2745 2750 2693 2713 0 -5.00(-0.18%)
Jun 24, 2022 2640 2720 2639 2718 0 +115.73(+4.45%)
Jun 23, 2022 2633 2637 2564 2603 0 -16.97(-0.65%)
Jun 22, 2022 2604 2659 2603 2620 0 -29.66(-1.12%)
Jun 21, 2022 2639 2685 2634 2649 0 +70.83(+2.75%)
Jun 17, 2022 2579 0 +11.68(+0.46%)
Jun 16, 2022 2648 2655 2538 2567 0 -170.68(-6.23%)
Jun 15, 2022 2728 2781 2674 2738 0 +47.65(+1.77%)
Jun 14, 2022 2707 2714 2658 2690 0 +16.89(+0.63%)
Jun 13, 2022 2742 2765 2666 2673 0 -158.98(-5.61%)
Jun 10, 2022 2895 2912 2828 2832 0 -105.81(-3.60%)
Jun 09, 2022 3001 3048 2937 2938 0 -81.31(-2.69%)
Jun 08, 2022 3063 3082 3000 3019 0 -73.87(-2.39%)
Jun 07, 2022 3025 3099 3008 3093 0 +30.24(+0.99%)
Jun 06, 2022 3122 3132 3047 3063 0 +0.14(+0.00%)
Jun 03, 2022 3077 3103 3048 3063 0 -78.50(-2.50%)
Jun 02, 2022 3045 3149 3037 3141 0 +92.06(+3.02%)
Jun 01, 2022 3115 3130 3011 3049 0 -49.66(-1.60%)
May 31, 2022 3110 3127 3053 3099 0 -16.66(-0.53%)
May 27, 2022 3115 0 +120.74(+4.03%)
May 26, 2022 2849 3006 2848 2995 0 +111.68(+3.87%)
May 25, 2022 2811 2906 2810 2883 0 +55.88(+1.98%)
May 24, 2022 2855 2864 2798 2827 0 -71.38(-2.46%)
May 23, 2022 2864 2904 2844 2898 0 +15.78(+0.55%)
May 20, 2022 2935 2939 2759 2883 0 -7.68(-0.27%)
May 19, 2022 2900 2960 2867 2890 0 -17.63(-0.61%)
May 18, 2022 3011 3055 2898 2908 0 -158.54(-5.17%)
May 17, 2022 3007 3072 2990 3066 0 +146.44(+5.01%)
May 16, 2022 2933 2968 2912 2920 0 -50.31(-1.69%)
May 13, 2022 2881 2988 2863 2970 0 +143.16(+5.06%)
May 12, 2022 2782 2852 2755 2827 0 +15.27(+0.54%)
May 11, 2022 2872 2937 2807 2812 0 -88.19(-3.04%)
May 10, 2022 2920 2949 2835 2900 0 +71.03(+2.51%)
May 09, 2022 2918 2950 2817 2829 0 -152.96(-5.13%)
May 06, 2022 2990 3045 2926 2982 0 -23.47(-0.78%)
May 05, 2022 3103 3106 2966 3006 0 -158.25(-5.00%)
May 04, 2022 3065 3167 2975 3164 0 +118.89(+3.90%)
May 03, 2022 3009 3067 2995 3045 0 +22.65(+0.75%)
May 02, 2022 2936 3025 2905 3022 0 +102.50(+3.51%)
Apr 29, 2022 3007 3066 2916 2920 0 -136.62(-4.47%)
Apr 28, 2022 2971 3087 2920 3056 0 +161.45(+5.58%)
Apr 27, 2022 2885 2964 2875 2895 0 -14.21(-0.49%)
Apr 26, 2022 3001 3007 2908 2909 0 -133.27(-4.38%)
Apr 25, 2022 2965 3046 2965 3042 0 +52.56(+1.76%)
Apr 22, 2022 3055 3070 2988 2990 0 -68.91(-2.25%)
Apr 21, 2022 3186 3217 3047 3059 0 -83.46(-2.66%)
Apr 20, 2022 3204 3227 3135 3142 0 -11.03(-0.35%)
Apr 19, 2022 3073 3158 3057 3153 0 +68.04(+2.21%)
Apr 18, 2022 3021 3110 3018 3085 0 +56.97(+1.88%)
Apr 14, 2022 3028 0 -91.10(-2.92%)
Apr 13, 2022 3063 3137 3054 3119 0 +71.85(+2.36%)
Apr 12, 2022 3126 3146 3036 3047 0 -7.62(-0.25%)
Apr 11, 2022 3068 3099 3052 3055 0 -65.07(-2.09%)
Apr 08, 2022 3169 3174 3117 3120 0 -77.28(-2.42%)
Apr 07, 2022 3188 3227 3134 3197 0 +3.48(+0.11%)
Apr 06, 2022 3198 3247 3165 3194 0 -75.86(-2.32%)
Apr 05, 2022 3391 3401 3264 3270 0 -155.13(-4.53%)
Apr 04, 2022 3379 3429 3368 3425 0 +58.31(+1.73%)
Apr 01, 2022 3456 3456 3318 3367 0 -62.36(-1.82%)
Mar 31, 2022 3503 3524 3427 3429 0 -79.62(-2.27%)
Mar 30, 2022 3609 3611 3494 3509 0 -116.96(-3.23%)
Mar 29, 2022 3601 3633 3558 3626 0 +78.41(+2.21%)
Mar 28, 2022 3504 3549 3451 3547 0 +21.83(+0.62%)
Mar 25, 2022 3520 3535 3467 3525 0 -7.38(-0.21%)
Mar 24, 2022 3393 3534 3384 3533 0 +172.40(+5.13%)
Mar 23, 2022 3409 3457 3359 3360 0 -85.53(-2.48%)
Mar 22, 2022 3422 3485 3417 3446 0 +22.61(+0.66%)
Mar 21, 2022 3412 3450 3365 3423 0 -9.06(-0.26%)
Mar 18, 2022 3338 3444 3325 3432 0 +67.75(+2.01%)
Mar 17, 2022 3298 3365 3281 3365 0 +24.49(+0.73%)
Mar 16, 2022 3241 3341 3202 3340 0 +159.82(+5.03%)
Mar 15, 2022 3073 3187 3058 3180 0 +132.74(+4.36%)
Mar 14, 2022 3140 3150 3030 3048 0 -96.65(-3.07%)
Mar 11, 2022 3260 3266 3140 3144 0 -66.92(-2.08%)
Mar 10, 2022 3218 3223 3152 3211 0 -71.11(-2.17%)
Mar 09, 2022 3261 3304 3223 3282 0 +125.31(+3.97%)
Mar 08, 2022 3110 3268 3068 3157 0 +57.94(+1.87%)
Mar 07, 2022 3273 3286 3098 3099 0 -159.99(-4.91%)
Mar 04, 2022 3315 3338 3220 3259 0 -80.84(-2.42%)
Mar 03, 2022 3423 3426 3323 3340 0 -76.40(-2.24%)
Mar 02, 2022 3336 3436 3331 3416 0 +111.31(+3.37%)
Mar 01, 2022 3420 3435 3274 3305 0 -124.68(-3.64%)
Feb 28, 2022 3415 3461 3366 3430 0 -23.14(-0.67%)
Feb 25, 2022 3388 3455 3383 3453 0 +53.51(+1.57%)
Feb 24, 2022 3158 3404 3153 3399 0 +121.36(+3.70%)
Feb 23, 2022 3404 3430 3273 3278 0 -78.27(-2.33%)
Feb 22, 2022 3347 3436 3307 3356 0 -28.23(-0.83%)
Feb 18, 2022 3384 0 -38.30(-1.12%)
Feb 17, 2022 3504 3512 3421 3423 0 -133.09(-3.74%)
Feb 16, 2022 3513 3567 3481 3556 0 +1.24(+0.03%)
Feb 15, 2022 3440 3560 3433 3554 0 +184.25(+5.47%)
Feb 14, 2022 3376 3433 3325 3370 0 +4.95(+0.15%)
Feb 11, 2022 3554 3569 3342 3365 0 -170.85(-4.83%)
Feb 10, 2022 3569 3674 3521 3536 0 -117.62(-3.22%)
Feb 09, 2022 3582 3655 3544 3654 0 +118.59(+3.35%)
Feb 08, 2022 3442 3545 3434 3535 0 +82.80(+2.40%)
Feb 07, 2022 3467 3508 3440 3452 0 -0.74(-0.02%)
Feb 04, 2022 3421 3482 3374 3453 0 +20.52(+0.60%)
Feb 03, 2022 3508 3425 3433 0 -164.62(-4.58%)
Feb 02, 2022 3579 3601 3527 3597 0 +86.31(+2.46%)
Feb 01, 2022 3504 3515 3422 3511 0 +27.65(+0.79%)
Jan 31, 2022 3333 3483 0 +179.82(+5.44%)
Jan 28, 2022 3237 3304 3303 0 +59.40(+1.83%)
Jan 27, 2022 3420 3236 3244 0 -163.01(-4.78%)
Jan 26, 2022 3450 3541 3357 3407 0 +56.15(+1.68%)
Jan 25, 2022 3388 3420 3336 3351 0 -129.10(-3.71%)
Jan 24, 2022 3365 3483 3257 3480 0 +45.16(+1.31%)
Jan 21, 2022 3466 3567 3430 3435 0 -59.96(-1.72%)
Jan 20, 2022 3642 3667 3493 3495 0 -117.44(-3.25%)
Jan 19, 2022 3765 3778 3610 3612 0 -115.05(-3.09%)
Jan 18, 2022 3841 3841 3720 3727 0 -173.37(-4.44%)
Jan 14, 2022 3901 0 +88.77(+2.33%)
Jan 13, 2022 3971 3992 3801 3812 0 -89.37(-2.29%)
Jan 12, 2022 3916 3938 3866 3901 0 +25.77(+0.66%)
Jan 11, 2022 3786 3879 3768 3875 0 +70.05(+1.84%)
Jan 10, 2022 3739 3810 3677 3805 0 +9.07(+0.24%)
Jan 07, 2022 3912 3918 3786 3796 0 -112.71(-2.88%)
Jan 06, 2022 3876 3923 3839 3909 0 +29.16(+0.75%)
Jan 05, 2022 3987 4020 3877 3880 0 -129.13(-3.22%)
Jan 04, 2022 4041 4068 3918 4009 0 -18.22(-0.45%)
Jan 03, 2022 3974 4028 3961 4027 0 +81.06(+2.05%)
Dec 31, 2021 3960 3988 3945 3946 0 -5.88(-0.15%)
Dec 30, 2021 3996 4009 3946 3952 0 -47.31(-1.18%)
Dec 29, 2021 3995 4024 3979 3999 0 +7.16(+0.18%)
Dec 28, 2021 4053 4055 3978 3992 0 -47.32(-1.17%)
Dec 27, 2021 3946 4041 3946 4040 0 +107.12(+2.72%)
Dec 23, 2021 3932 3932 3932 0 +40.47(+1.04%)
Dec 22, 2021 3837 3893 3817 3892 0 +34.62(+0.90%)
Dec 21, 2021 3811 3862 3760 3857 0 +124.91(+3.35%)
Dec 20, 2021 3707 3755 3689 3732 0 -28.65(-0.76%)
Dec 17, 2021 3734 3815 3721 3761 0 -5.28(-0.14%)
Dec 16, 2021 3961 3962 3748 3766 0 -168.14(-4.27%)
Dec 15, 2021 3800 3940 3757 3934 0 +140.05(+3.69%)
Dec 14, 2021 3769 3815 3746 3794 0 -20.02(-0.52%)
Dec 13, 2021 3933 3937 3811 3814 0 -100.24(-2.56%)
Dec 10, 2021 3947 3968 3872 3915 0 +35.15(+0.91%)
Dec 09, 2021 3939 3982 3877 3880 0 -84.92(-2.14%)
Dec 08, 2021 3954 3973 3928 3964 0 -24.31(-0.61%)
Dec 07, 2021 3894 4002 3892 3989 0 +188.68(+4.97%)
Dec 06, 2021 3797 3814 3688 3800 0 -4.47(-0.12%)
Dec 03, 2021 3874 3903 3762 3805 0 -6.27(-0.16%)
Dec 02, 2021 3758 3839 3743 3811 0 +0.06(+0.00%)
Dec 01, 2021 3898 3959 3806 3811 0 -22.47(-0.59%)
Nov 30, 2021 3894 3925 3805 3833 0 -77.32(-1.98%)
Nov 29, 2021 3829 3915 3806 3911 0 +153.41(+4.08%)
Nov 26, 2021 3800 3833 3736 3757 0 -112.88(-2.92%)
Nov 24, 2021 3870 3870 3870 0 +35.58(+0.93%)
Nov 23, 2021 3834 3870 3824 3834 0 -12.69(-0.33%)
Nov 22, 2021 3928 3982 3844 3847 0 -64.90(-1.66%)
Nov 19, 2021 3896 3937 3880 3912 0 +12.06(+0.31%)
Nov 18, 2021 3901 3900 3890 3900 0 +68.52(+1.79%)
Nov 17, 2021 3848 3856 3814 3831 0 -27.96(-0.72%)
Nov 16, 2021 3780 3867 3774 3859 0 +65.65(+1.73%)
Nov 15, 2021 3813 3824 3760 3794 0 -0.75(-0.02%)
Nov 12, 2021 3768 3812 3755 3794 0 +30.01(+0.80%)
Nov 11, 2021 3741 3772 3723 3764 0 +71.47(+1.94%)
Nov 10, 2021 3728 3693 0 -107.55(-2.83%)
Nov 09, 2021 3832 3839 3767 3801 0 -2.76(-0.07%)
Nov 08, 2021 3783 3824 3766 3803 0 +46.78(+1.25%)
Nov 05, 2021 3741 3790 3725 3757 0 +40.79(+1.10%)
Nov 04, 2021 3630 3728 3617 3716 0 +125.59(+3.50%)
Nov 03, 2021 3555 3593 3540 3590 0 +41.32(+1.16%)
Nov 02, 2021 3512 3550 3510 3549 0 +42.57(+1.21%)
Nov 01, 2021 3459 3508 3470 3506 0 +55.01(+1.59%)
Oct 29, 2021 3408 3453 3451 0 +12.44(+0.36%)
Oct 28, 2021 3409 3439 0 +78.54(+2.34%)
Oct 27, 2021 3366 3399 3354 3360 0 -32.67(-0.96%)
Oct 26, 2021 3419 3393 0 +0.57(+0.02%)
Oct 25, 2021 3381 3412 3378 3392 0 +22.11(+0.66%)
Oct 22, 2021 3391 3427 3367 3370 0 -41.77(-1.22%)
Oct 21, 2021 3356 3415 3354 3412 0 +37.83(+1.12%)
Oct 20, 2021 3379 3388 3363 3374 0 -7.23(-0.21%)
Oct 19, 2021 3341 3382 3332 3381 0 +42.67(+1.28%)
Oct 18, 2021 3287 3341 3277 3339 0 +24.37(+0.74%)
Oct 15, 2021 3313 3325 3300 3314 0 +23.17(+0.70%)
Oct 14, 2021 3251 3292 3243 3291 0 +98.49(+3.08%)
Oct 13, 2021 3205 3212 3184 3193 0 +14.60(+0.46%)
Oct 12, 2021 3242 3243 3165 3178 0 -43.08(-1.34%)
Oct 11, 2021 3233 3274 3220 3221 0 -25.04(-0.77%)
Oct 08, 2021 3290 3290 3242 3246 0 -28.21(-0.86%)
Oct 07, 2021 3282 3319 3271 3274 0 +35.69(+1.10%)
Oct 06, 2021 3192 3242 3183 3239 0 +11.54(+0.36%)
Oct 05, 2021 3197 3249 3191 3227 0 +47.19(+1.48%)
Oct 04, 2021 3242 3246 3170 3180 0 -81.12(-2.49%)
Oct 01, 2021 3276 3278 3209 3261 0 +3.09(+0.09%)
Sep 30, 2021 3296 3311 3258 3258 0 -5.75(-0.18%)
Sep 29, 2021 3316 3330 3257 3264 0 -50.55(-1.53%)
Sep 28, 2021 3382 3398 3314 3314 0 -131.05(-3.80%)
Sep 27, 2021 3423 3458 3399 3445 0 -8.48(-0.25%)
Sep 24, 2021 3431 3461 3426 3454 0 -3.53(-0.10%)
Sep 23, 2021 3424 3469 3418 3457 0 +45.43(+1.33%)
Sep 22, 2021 3374 3421 3358 3412 0 +66.99(+2.00%)
Sep 21, 2021 3358 3368 3314 3345 0 +6.80(+0.20%)
Sep 20, 2021 3341 3360 3289 3338 0 -82.93(-2.42%)
Sep 17, 2021 3456 3458 3403 3421 0 -52.44(-1.51%)
Sep 16, 2021 3433 3484 3428 3474 0 +7.84(+0.23%)
Sep 15, 2021 3451 3467 3422 3466 0 +16.37(+0.47%)
Sep 14, 2021 3469 3476 3434 3449 0 -0.29(-0.01%)
Sep 13, 2021 3447 3458 3405 3450 0 +33.02(+0.97%)
Sep 10, 2021 3433 3469 3415 3417 0 +25.82(+0.76%)
Sep 09, 2021 3384 3410 3380 3391 0 +13.16(+0.39%)
Sep 08, 2021 3411 3412 3350 3378 0 -42.05(-1.23%)
Sep 07, 2021 3431 3433 3402 3420 0 -11.16(-0.33%)
Sep 03, 2021 3431 3431 3431 0 +19.57(+0.57%)
Sep 02, 2021 3410 3420 3397 3411 0 +11.37(+0.33%)
Sep 01, 2021 3430 3433 3399 3400 0 -17.77(-0.52%)
Aug 31, 2021 3440 3447 3391 3418 0 -28.72(-0.83%)
Aug 30, 2021 3467 3478 3434 3446 0 +9.99(+0.29%)
Aug 27, 2021 3379 3442 3374 3436 0 +66.06(+1.96%)
Aug 26, 2021 3372 3385 3347 3370 0 -2.16(-0.06%)
Aug 25, 2021 3371 3394 3363 3373 0 +27.16(+0.81%)
Aug 24, 2021 3348 3363 3339 3345 0 +3.38(+0.10%)
Aug 23, 2021 3288 3346 3287 3342 0 +85.51(+2.63%)
Aug 20, 2021 3248 3263 3219 3256 0 +20.63(+0.64%)
Aug 19, 2021 3192 3253 3167 3236 0 +27.04(+0.84%)
Aug 18, 2021 3250 3269 3206 3209 0 -47.99(-1.47%)
Aug 17, 2021 3286 3288 3229 3257 0 -65.82(-1.98%)
Aug 16, 2021 3325 3332 3298 3323 0 -12.40(-0.37%)
Aug 13, 2021 3309 3338 3306 3335 0 +22.08(+0.67%)
Aug 12, 2021 3322 3329 3287 3313 0 -37.97(-1.13%)
Aug 11, 2021 3372 3373 3310 3351 0 -7.94(-0.24%)
Aug 10, 2021 3403 3409 3338 3359 0 -40.89(-1.20%)
Aug 09, 2021 3427 3428 3388 3400 0 -12.29(-0.36%)
Aug 06, 2021 3408 3428 3403 3412 0 -12.41(-0.36%)
Aug 05, 2021 3447 3451 3408 3424 0 -12.44(-0.36%)
Aug 04, 2021 3415 3450 3406 3437 0 +40.24(+1.18%)
Aug 03, 2021 3389 3398 3340 3397 0 +19.17(+0.57%)
Aug 02, 2021 3388 3420 3371 3377 0 +20.96(+0.62%)
Jul 30, 2021 3309 3361 3304 3357 0 +23.29(+0.70%)
Jul 29, 2021 3284 3340 3280 3333 0 +60.79(+1.86%)
Jul 28, 2021 3232 3283 3217 3272 0 +56.48(+1.76%)
Jul 27, 2021 3261 3262 3153 3216 0 -60.95(-1.86%)
Jul 26, 2021 3269 3287 3257 3277 0 -3.14(-0.10%)
Jul 23, 2021 3273 3281 3239 3280 0 +20.64(+0.63%)
Jul 22, 2021 3272 3283 3241 3259 0 -29.33(-0.89%)
Jul 21, 2021 3207 3289 3205 3289 0 +97.80(+3.06%)
Jul 20, 2021 3158 3212 3122 3191 0 +43.44(+1.38%)
Jul 19, 2021 3095 3150 3088 3148 0 +2.06(+0.07%)
Jul 16, 2021 3231 3244 3141 3145 0 -72.29(-2.25%)
Jul 15, 2021 3271 3272 3196 3218 0 -71.44(-2.17%)
Jul 14, 2021 3338 3358 3284 3289 0 -11.63(-0.35%)
Jul 13, 2021 3309 3319 3290 3301 0 -18.19(-0.55%)
Jul 12, 2021 3293 3320 3282 3319 0 +40.61(+1.24%)
Jul 09, 2021 3229 3282 3213 3278 0 +55.58(+1.72%)
Jul 08, 2021 3187 3239 3172 3223 0 -38.92(-1.19%)
Jul 07, 2021 3327 3331 3251 3262 0 -46.19(-1.40%)
Jul 06, 2021 3327 3336 3268 3308 0 -7.91(-0.24%)
Jul 02, 2021 3316 3316 3316 0 +20.77(+0.63%)
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.