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

PHLX Semiconductor Sector Index (NQ: SOX )

4,790.38 +5.50 (+0.11%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 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 (%)
Nov 30, 2017 1275 1285 1264 1273 0 +7.54(+0.60%)
Nov 29, 2017 1321 1252 1265 0 -58.07(-4.39%)
Nov 28, 2017 1326 1326 1316 1323 0 -1.07(-0.08%)
Nov 27, 2017 1330 1331 1322 1324 0 -17.54(-1.31%)
Nov 24, 2017 1334 1342 1333 1342 0 +12.59(+0.95%)
Nov 22, 2017 1329 1329 1329 0 -8.82(-0.66%)
Nov 21, 2017 1329 1339 1328 1338 0 +15.11(+1.14%)
Nov 20, 2017 1313 1325 1311 1323 0 +15.88(+1.22%)
Nov 17, 2017 1320 1320 1305 1307 0 -6.18(-0.47%)
Nov 16, 2017 1301 1318 1301 1313 0 +19.91(+1.54%)
Nov 15, 2017 1296 1299 1284 1293 0 -11.80(-0.90%)
Nov 14, 2017 1302 1309 1295 1305 0 -1.58(-0.12%)
Nov 13, 2017 1298 1308 1296 1307 0 +3.52(+0.27%)
Nov 10, 2017 1298 1304 1295 1303 0 +8.40(+0.65%)
Nov 09, 2017 1306 1306 1279 1295 0 -26.47(-2.00%)
Nov 08, 2017 1314 1322 1310 1321 0 +4.58(+0.35%)
Nov 07, 2017 1315 1319 1308 1317 0 -0.79(-0.06%)
Nov 06, 2017 1314 1318 1302 1317 0 +17.37(+1.34%)
Nov 03, 2017 1282 1300 1273 1300 0 +22.63(+1.77%)
Nov 02, 2017 1270 1281 1264 1277 0 +5.83(+0.46%)
Nov 01, 2017 1284 1285 1260 1272 0 -4.10(-0.32%)
Oct 31, 2017 1265 1279 1265 1276 0 +9.70(+0.77%)
Oct 30, 2017 1262 1271 1259 1266 0 +2.36(+0.19%)
Oct 27, 2017 1248 1265 1240 1264 0 +26.52(+2.14%)
Oct 26, 2017 1234 1240 1231 1237 0 +7.76(+0.63%)
Oct 25, 2017 1237 1242 1217 1229 0 -16.11(-1.29%)
Oct 24, 2017 1240 1247 1236 1245 0 +8.24(+0.67%)
Oct 23, 2017 1237 1244 1232 1237 0 +5.80(+0.47%)
Oct 20, 2017 1235 1238 1229 1231 0 +6.29(+0.51%)
Oct 19, 2017 1216 1225 1206 1225 0 -3.11(-0.25%)
Oct 18, 2017 1227 1230 1212 1228 0 +4.04(+0.33%)
Oct 17, 2017 1223 1225 1218 1224 0 -0.87(-0.07%)
Oct 16, 2017 1225 1225 1217 1225 0 +5.78(+0.47%)
Oct 13, 2017 1219 1223 1214 1219 0 +8.11(+0.67%)
Oct 12, 2017 1214 1219 1210 1211 0 -4.09(-0.34%)
Oct 11, 2017 1205 1216 1204 1215 0 +7.99(+0.66%)
Oct 10, 2017 1210 1210 1195 1207 0 +7.34(+0.61%)
Oct 09, 2017 1195 1201 1194 1200 0 +8.41(+0.71%)
Oct 06, 2017 1182 1191 1182 1191 0 +5.38(+0.45%)
Oct 05, 2017 1189 1190 1180 1186 0 +0.83(+0.07%)
Oct 04, 2017 1180 1185 1175 1185 0 +2.81(+0.24%)
Oct 03, 2017 1180 1186 1177 1182 0 +3.68(+0.31%)
Oct 02, 2017 1177 1184 1171 1179 0 +7.01(+0.60%)
Sep 29, 2017 1165 1173 1160 1172 0 +10.05(+0.87%)
Sep 28, 2017 1150 1162 1149 1162 0 +8.69(+0.75%)
Sep 27, 2017 1141 1158 1138 1153 0 +26.60(+2.36%)
Sep 26, 2017 1136 1138 1122 1126 0 -0.54(-0.05%)
Sep 25, 2017 1144 1145 1122 1127 0 -22.65(-1.97%)
Sep 22, 2017 1139 1151 1139 1150 0 +5.72(+0.50%)
Sep 21, 2017 1146 1148 1134 1144 0 -4.73(-0.41%)
Sep 20, 2017 1165 1165 1133 1149 0 -16.38(-1.41%)
Sep 19, 2017 1163 1169 1157 1165 0 +4.08(+0.35%)
Sep 18, 2017 1154 1168 1154 1161 0 +14.22(+1.24%)
Sep 15, 2017 1130 1148 1130 1147 0 +19.26(+1.71%)
Sep 14, 2017 1118 1133 1117 1127 0 +5.38(+0.48%)
Sep 13, 2017 1117 1125 1114 1122 0 +1.84(+0.16%)
Sep 12, 2017 1118 1123 1114 1120 0 +4.74(+0.42%)
Sep 11, 2017 1104 1118 1103 1115 0 +21.97(+2.01%)
Sep 08, 2017 1106 1107 1090 1093 0 -13.85(-1.25%)
Sep 07, 2017 1109 1111 1103 1107 0 +1.58(+0.14%)
Sep 06, 2017 1109 1111 1100 1106 0 +2.13(+0.19%)
Sep 05, 2017 1113 1117 1094 1104 0 -15.71(-1.40%)
Sep 01, 2017 1119 1119 1119 0 +5.03(+0.45%)
Aug 31, 2017 1106 1116 1105 1114 0 +10.62(+0.96%)
Aug 30, 2017 1088 1105 1087 1104 0 +18.83(+1.74%)
Aug 29, 2017 1071 1087 1070 1085 0 +2.24(+0.21%)
Aug 28, 2017 1084 1084 1077 1083 0 +2.12(+0.20%)
Aug 25, 2017 1091 1092 1079 1080 0 -5.43(-0.50%)
Aug 24, 2017 1091 1091 1080 1086 0 -0.48(-0.04%)
Aug 23, 2017 1073 1089 1073 1086 0 +4.77(+0.44%)
Aug 22, 2017 1072 1084 1072 1082 0 +17.12(+1.61%)
Aug 21, 2017 1074 1074 1057 1065 0 -7.37(-0.69%)
Aug 18, 2017 1077 1080 1067 1072 0 +2.19(+0.20%)
Aug 17, 2017 1092 1096 1070 1070 0 -28.37(-2.58%)
Aug 16, 2017 1100 1103 1093 1098 0 +1.64(+0.15%)
Aug 15, 2017 1098 1089 1096 0 +2.69(+0.25%)
Aug 14, 2017 1079 1095 1079 1094 0 +27.52(+2.58%)
Aug 11, 2017 1053 1068 1053 1066 0 +6.20(+0.58%)
Aug 10, 2017 1082 1084 1060 1060 0 -30.47(-2.79%)
Aug 09, 2017 1084 1092 1081 1090 0 -3.28(-0.30%)
Aug 08, 2017 1098 1107 1091 1094 0 -4.48(-0.41%)
Aug 07, 2017 1083 1099 1083 1098 0 +18.80(+1.74%)
Aug 04, 2017 1080 1088 1076 1079 0 +0.65(+0.06%)
Aug 03, 2017 1083 1086 1074 1079 0 -5.16(-0.48%)
Aug 02, 2017 1099 1100 1076 1084 0 -7.17(-0.66%)
Aug 01, 2017 1088 1091 1083 1091 0 +5.98(+0.55%)
Jul 31, 2017 1097 1099 1082 1085 0 -7.84(-0.72%)
Jul 28, 2017 1093 1098 1088 1093 0 -4.28(-0.39%)
Jul 27, 2017 1119 1121 1084 1097 0 -18.08(-1.62%)
Jul 26, 2017 1112 1120 1109 1115 0 +12.76(+1.16%)
Jul 25, 2017 1100 1105 1092 1103 0 -0.42(-0.04%)
Jul 24, 2017 1108 1108 1102 1103 0 -4.53(-0.41%)
Jul 21, 2017 1108 1108 1102 1108 0 -9.08(-0.81%)
Jul 20, 2017 1118 1105 1117 0 +3.44(+0.31%)
Jul 19, 2017 1109 1114 1106 1113 0 +9.83(+0.89%)
Jul 18, 2017 1093 1103 1090 1103 0 +3.80(+0.35%)
Jul 17, 2017 1107 1107 1096 1100 0 -4.77(-0.43%)
Jul 14, 2017 1095 1105 1094 1104 0 +14.19(+1.30%)
Jul 13, 2017 1094 1101 1086 1090 0 -2.73(-0.25%)
Jul 12, 2017 1086 1095 1083 1093 0 +17.44(+1.62%)
Jul 11, 2017 1067 1076 1064 1075 0 +8.32(+0.78%)
Jul 10, 2017 1059 1069 1052 1067 0 +12.20(+1.16%)
Jul 07, 2017 1043 1059 1043 1055 0 +17.85(+1.72%)
Jul 06, 2017 1032 1046 1027 1037 0 -4.73(-0.45%)
Jul 05, 2017 1043 1027 1042 0 +21.27(+2.08%)
Jul 03, 2017 1021 1021 1021 0 -14.40(-1.39%)
Jun 30, 2017 1045 1048 1031 1035 0 -5.51(-0.53%)
Jun 29, 2017 1060 1061 1026 1040 0 -26.76(-2.51%)
Jun 28, 2017 1057 1068 1045 1067 0 +18.52(+1.77%)
Jun 27, 2017 1073 1073 1049 1049 0 -29.26(-2.71%)
Jun 26, 2017 1096 1099 1073 1078 0 -10.56(-0.97%)
Jun 23, 2017 1094 1088 0 +3.52(+0.32%)
Jun 22, 2017 1089 1090 1080 1085 0 -2.46(-0.23%)
Jun 21, 2017 1081 1088 1076 1087 0 +12.53(+1.17%)
Jun 20, 2017 1089 1094 1075 1075 0 -13.03(-1.20%)
Jun 19, 2017 1080 1089 1080 1088 0 +20.69(+1.94%)
Jun 16, 2017 1072 1080 1064 1067 0 -3.53(-0.33%)
Jun 15, 2017 1062 1074 1061 1071 0 -9.06(-0.84%)
Jun 14, 2017 1095 1095 1068 1080 0 -11.53(-1.06%)
Jun 13, 2017 1096 1102 1078 1091 0 +6.91(+0.64%)
Jun 12, 2017 1075 1088 1053 1084 0 -5.61(-0.51%)
Jun 09, 2017 1145 1150 1069 1090 0 -48.20(-4.23%)
Jun 08, 2017 1126 1139 1118 1138 0 +19.95(+1.78%)
Jun 07, 2017 1116 1122 1112 1118 0 +8.22(+0.74%)
Jun 06, 2017 1103 1117 1101 1110 0 +3.86(+0.35%)
Jun 05, 2017 1102 1112 1102 1106 0 +2.82(+0.26%)
Jun 02, 2017 1100 1105 1091 1103 0 +10.85(+0.99%)
Jun 01, 2017 1094 1094 1086 1093 0 +1.13(+0.10%)
May 31, 2017 1101 1102 1086 1091 0 -0.03(-0.00%)
May 30, 2017 1085 1094 1084 1091 0 +6.60(+0.61%)
May 26, 2017 1085 1085 1085 0 +4.10(+0.38%)
May 25, 2017 1080 1084 1074 1081 0 +5.90(+0.55%)
May 24, 2017 1075 1077 1070 1075 0 +6.91(+0.65%)
May 23, 2017 1072 1072 1060 1068 0 -4.36(-0.41%)
May 22, 2017 1066 1073 1065 1072 0 +11.53(+1.09%)
May 19, 2017 1058 1064 1057 1061 0 +11.48(+1.09%)
May 18, 2017 1030 1052 1027 1049 0 +19.46(+1.89%)
May 17, 2017 1061 1066 1029 1030 0 -47.02(-4.37%)
May 16, 2017 1066 1077 1061 1077 0 +15.80(+1.49%)
May 15, 2017 1048 1062 1047 1061 0 +15.81(+1.51%)
May 12, 2017 1044 1046 1039 1045 0 +2.81(+0.27%)
May 11, 2017 1036 1047 1029 1042 0 +3.51(+0.34%)
May 10, 2017 1032 1041 1030 1039 0 +21.42(+2.11%)
May 09, 2017 1010 1020 1010 1018 0 +10.34(+1.03%)
May 08, 2017 1012 1012 1005 1007 0 -3.87(-0.38%)
May 05, 2017 1009 1011 1002 1011 0 +4.20(+0.42%)
May 04, 2017 1009 1011 1003 1007 0 -1.22(-0.12%)
May 03, 2017 1001 1009 998.87 1008 0 +3.43(+0.34%)
May 02, 2017 1011 1011 999.53 1005 0 -10.81(-1.06%)
May 01, 2017 1008 1016 1003 1015 0 +9.90(+0.98%)
Apr 28, 2017 1018 1019 1003 1006 0 -17.76(-1.74%)
Apr 27, 2017 1016 1025 1015 1023 0 +14.13(+1.40%)
Apr 26, 2017 1015 1018 1006 1009 0 -8.65(-0.85%)
Apr 25, 2017 1013 1019 1010 1018 0 +10.01(+0.99%)
Apr 24, 2017 1009 1011 1004 1008 0 +14.86(+1.50%)
Apr 21, 2017 992.47 995.01 985.27 992.94 0 -4.61(-0.46%)
Apr 20, 2017 988.18 999.18 984.46 997.55 0 +15.50(+1.58%)
Apr 19, 2017 986.72 990.40 980.33 982.05 0 +5.38(+0.55%)
Apr 18, 2017 967.43 977.22 966.37 976.67 0 +4.10(+0.42%)
Apr 17, 2017 964.78 972.69 964.66 972.57 0 +12.55(+1.31%)
Apr 13, 2017 960.01 960.01 960.01 0 -6.53(-0.68%)
Apr 12, 2017 981.27 981.97 964.54 966.55 0 -16.80(-1.71%)
Apr 11, 2017 983.96 984.42 968.77 983.34 0 -8.28(-0.83%)
Apr 10, 2017 998.83 1000 989.22 991.62 0 -7.72(-0.77%)
Apr 07, 2017 994.22 1002 992.87 999.35 0 +4.66(+0.47%)
Apr 06, 2017 990.08 997.07 984.94 994.69 0 +1.16(+0.12%)
Apr 05, 2017 1003 1010 992.75 993.53 0 -6.95(-0.69%)
Apr 04, 2017 998.57 1007 997.23 1000 0 -5.32(-0.53%)
Apr 03, 2017 1013 1015 998.89 1006 0 -5.60(-0.55%)
Mar 31, 2017 1011 1017 1008 1011 0 -0.41(-0.04%)
Mar 30, 2017 1006 1014 1005 1012 0 +5.32(+0.53%)
Mar 29, 2017 1008 1009 1004 1006 0 -2.48(-0.25%)
Mar 28, 2017 1005 1013 1003 1009 0 +3.02(+0.30%)
Mar 27, 2017 994.09 1008 990.66 1006 0 +1.60(+0.16%)
Mar 24, 2017 1012 1017 1001 1004 0 +7.50(+0.75%)
Mar 23, 2017 997.91 1002 994.44 996.85 0 -2.50(-0.25%)
Mar 22, 2017 987.87 1000 986.30 999.34 0 +10.92(+1.10%)
Mar 21, 2017 1016 1017 986.99 988.42 0 -23.87(-2.36%)
Mar 20, 2017 1006 1016 1004 1012 0 +7.69(+0.77%)
Mar 17, 2017 1004 1006 1002 1005 0 +1.79(+0.18%)
Mar 16, 2017 1005 1007 1001 1003 0 -1.84(-0.18%)
Mar 15, 2017 996.36 1006 992.94 1005 0 +8.32(+0.84%)
Mar 14, 2017 995.98 996.64 988.42 996.33 0 -3.06(-0.31%)
Mar 13, 2017 995.40 999.66 993.06 999.39 0 +7.46(+0.75%)
Mar 10, 2017 989.01 994.21 986.49 991.93 0 +11.45(+1.17%)
Mar 09, 2017 976.00 982.45 973.34 980.48 0 +1.48(+0.15%)
Mar 08, 2017 981.53 986.62 976.75 979.00 0 +2.15(+0.22%)
Mar 07, 2017 972.68 982.84 969.95 976.85 0 +2.67(+0.27%)
Mar 06, 2017 968.15 976.03 963.03 974.18 0 +0.22(+0.02%)
Mar 03, 2017 973.88 975.29 968.27 973.97 0 -0.36(-0.04%)
Mar 02, 2017 985.87 988.09 973.33 974.33 0 -10.94(-1.11%)
Mar 01, 2017 980.79 985.94 971.49 985.26 0 +15.88(+1.64%)
Feb 28, 2017 982.30 982.42 967.37 969.38 0 -13.01(-1.32%)
Feb 27, 2017 972.66 982.51 971.77 982.40 0 +8.96(+0.92%)
Feb 24, 2017 958.78 973.56 955.11 973.44 0 -0.42(-0.04%)
Feb 23, 2017 986.88 987.06 967.81 973.87 0 -16.20(-1.64%)
Feb 22, 2017 989.90 991.24 985.99 990.07 0 -0.37(-0.04%)
Feb 21, 2017 981.21 990.59 980.97 990.43 0 +13.64(+1.40%)
Feb 17, 2017 976.80 976.80 976.80 0 +5.56(+0.57%)
Feb 16, 2017 971.02 972.80 965.34 971.24 0 +0.70(+0.07%)
Feb 15, 2017 965.06 971.25 960.23 970.54 0 +7.91(+0.82%)
Feb 14, 2017 962.90 964.12 957.00 962.63 0 -3.07(-0.32%)
Feb 13, 2017 968.91 971.61 963.71 965.70 0 +2.65(+0.28%)
Feb 10, 2017 969.10 969.91 953.91 963.05 0 -0.75(-0.08%)
Feb 09, 2017 975.03 975.03 962.54 963.81 0 -8.33(-0.86%)
Feb 08, 2017 972.90 976.43 967.27 972.14 0 +1.55(+0.16%)
Feb 07, 2017 972.00 974.06 965.22 970.59 0 +3.20(+0.33%)
Feb 06, 2017 963.50 967.72 960.08 967.39 0 +3.37(+0.35%)
Feb 03, 2017 963.65 965.31 960.05 964.02 0 +4.94(+0.51%)
Feb 02, 2017 953.64 962.33 948.53 959.08 0 -1.03(-0.11%)
Feb 01, 2017 955.50 960.11 949.91 960.11 0 +15.83(+1.68%)
Jan 31, 2017 952.59 952.65 938.76 944.28 0 -12.56(-1.31%)
Jan 30, 2017 956.62 957.31 945.00 956.84 0 -5.42(-0.56%)
Jan 27, 2017 955.79 962.32 955.67 962.26 0 +11.94(+1.26%)
Jan 26, 2017 955.15 955.99 946.62 950.32 0 -5.74(-0.60%)
Jan 25, 2017 953.64 957.56 947.27 956.06 0 +13.64(+1.45%)
Jan 24, 2017 929.29 943.42 928.51 942.41 0 +18.64(+2.02%)
Jan 23, 2017 924.13 928.20 916.86 923.77 0 -6.24(-0.67%)
Jan 20, 2017 927.55 935.58 927.45 930.01 0 +11.98(+1.30%)
Jan 19, 2017 921.30 928.17 917.17 918.03 0 -4.33(-0.47%)
Jan 18, 2017 911.11 922.87 909.93 922.36 0 +12.88(+1.42%)
Jan 17, 2017 919.90 920.61 906.56 909.48 0 -15.19(-1.64%)
Jan 13, 2017 924.67 924.67 924.67 0 +6.51(+0.71%)
Jan 12, 2017 918.78 918.80 904.66 918.16 0 -8.38(-0.90%)
Jan 11, 2017 922.39 926.63 919.64 926.54 0 +3.48(+0.38%)
Jan 10, 2017 919.97 924.98 918.13 923.06 0 +4.48(+0.49%)
Jan 09, 2017 911.92 922.24 911.92 918.58 0 +9.93(+1.09%)
Jan 06, 2017 903.26 911.32 898.55 908.65 0 +6.97(+0.77%)
Jan 05, 2017 909.91 914.75 900.21 901.69 0 -8.08(-0.89%)
Jan 04, 2017 910.53 913.68 905.23 909.77 0 +2.43(+0.27%)
Jan 03, 2017 910.80 919.87 899.33 907.34 0 +0.87(+0.10%)
Dec 30, 2016 906.47 906.47 906.47 0 -14.73(-1.60%)
Dec 29, 2016 913.75 921.23 911.46 921.20 0 +0.11(+0.01%)
Dec 28, 2016 943.20 944.23 920.67 921.09 0 -18.12(-1.93%)
Dec 27, 2016 931.11 940.74 931.11 939.21 0 +11.29(+1.22%)
Dec 23, 2016 927.92 927.92 927.92 0 +4.86(+0.53%)
Dec 22, 2016 927.73 928.28 919.45 923.06 0 +4.73(+0.51%)
Dec 21, 2016 919.54 922.45 916.86 918.33 0 +0.35(+0.04%)
Dec 20, 2016 915.58 919.98 914.38 917.99 0 +8.31(+0.91%)
Dec 19, 2016 904.57 913.29 902.39 909.68 0 +8.83(+0.98%)
Dec 16, 2016 912.40 916.57 896.68 900.85 0 -9.12(-1.00%)
Dec 15, 2016 897.70 913.82 896.69 909.97 0 +15.69(+1.75%)
Dec 14, 2016 895.54 899.89 891.60 894.28 0 -1.27(-0.14%)
Dec 13, 2016 890.08 901.59 888.70 895.55 0 +10.09(+1.14%)
Dec 12, 2016 886.29 890.14 878.25 885.46 0 -7.05(-0.79%)
Dec 09, 2016 903.64 903.64 886.31 892.51 0 -3.19(-0.36%)
Dec 08, 2016 890.75 900.97 889.42 895.70 0 +7.25(+0.82%)
Dec 07, 2016 869.80 889.84 866.62 888.45 0 +18.45(+2.12%)
Dec 06, 2016 861.49 870.81 861.26 870.00 0 +11.87(+1.38%)
Dec 05, 2016 854.87 860.56 849.46 858.13 0 +10.43(+1.23%)
Dec 02, 2016 834.24 849.02 832.90 847.70 0 +10.91(+1.30%)
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.