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, 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%)
Dec 01, 2016 878.91 878.96 832.13 836.79 0 -42.67(-4.85%)
Nov 30, 2016 887.14 887.19 879.43 879.47 0 -5.79(-0.65%)
Nov 29, 2016 885.87 890.86 881.54 885.25 0 -2.00(-0.23%)
Nov 28, 2016 888.87 891.46 886.28 887.25 0 -3.72(-0.42%)
Nov 25, 2016 888.95 891.39 886.95 890.97 0 +1.66(+0.19%)
Nov 23, 2016 889.31 889.31 889.31 0 +1.04(+0.12%)
Nov 22, 2016 885.14 888.84 884.21 888.27 0 +9.27(+1.05%)
Nov 21, 2016 876.25 879.86 872.52 879.00 0 +6.37(+0.73%)
Nov 18, 2016 868.23 874.22 865.47 872.63 0 +5.79(+0.67%)
Nov 17, 2016 858.79 870.75 855.60 866.84 0 +9.29(+1.08%)
Nov 16, 2016 847.08 858.31 846.23 857.55 0 +9.65(+1.14%)
Nov 15, 2016 836.28 850.03 834.48 847.90 0 +15.82(+1.90%)
Nov 14, 2016 837.69 839.00 829.98 832.08 0 -5.16(-0.62%)
Nov 11, 2016 819.15 838.02 819.09 837.24 0 +31.15(+3.86%)
Nov 10, 2016 827.49 833.80 798.20 806.09 0 -17.50(-2.12%)
Nov 09, 2016 805.66 826.18 805.44 823.59 0 -4.09(-0.49%)
Nov 08, 2016 825.86 832.68 820.91 827.68 0 +1.81(+0.22%)
Nov 07, 2016 816.62 826.31 814.24 825.87 0 +23.00(+2.86%)
Nov 04, 2016 800.99 810.32 797.74 802.88 0 -5.13(-0.63%)
Nov 03, 2016 811.73 815.27 805.34 808.00 0 -2.56(-0.32%)
Nov 02, 2016 818.43 821.15 808.15 810.57 0 -5.51(-0.68%)
Nov 01, 2016 826.43 829.90 807.08 816.08 0 -7.44(-0.90%)
Oct 31, 2016 823.80 827.16 821.99 823.52 0 +4.64(+0.57%)
Oct 28, 2016 827.73 832.09 818.20 818.88 0 -4.86(-0.59%)
Oct 27, 2016 834.48 837.80 822.83 823.74 0 -3.48(-0.42%)
Oct 26, 2016 822.96 832.58 821.95 827.22 0 -1.45(-0.17%)
Oct 25, 2016 828.48 832.56 827.24 828.67 0 -1.12(-0.14%)
Oct 24, 2016 819.69 830.23 819.69 829.79 0 +15.26(+1.87%)
Oct 21, 2016 812.66 815.78 806.79 814.53 0 -2.20(-0.27%)
Oct 20, 2016 810.10 819.70 804.62 816.72 0 +5.79(+0.71%)
Oct 19, 2016 807.56 812.11 803.46 810.93 0 -3.81(-0.47%)
Oct 18, 2016 815.87 817.68 812.52 814.74 0 +9.75(+1.21%)
Oct 17, 2016 808.97 812.79 804.53 805.00 0 -4.40(-0.54%)
Oct 14, 2016 809.09 818.62 808.71 809.39 0 +6.34(+0.79%)
Oct 13, 2016 804.22 805.24 790.17 803.05 0 -9.57(-1.18%)
Oct 12, 2016 813.61 814.87 805.19 812.62 0 -2.69(-0.33%)
Oct 11, 2016 830.87 830.87 808.35 815.31 0 -17.60(-2.11%)
Oct 10, 2016 840.38 844.30 832.68 832.91 0 -4.11(-0.49%)
Oct 07, 2016 839.22 839.58 829.82 837.02 0 -1.58(-0.19%)
Oct 06, 2016 832.16 839.13 827.82 838.60 0 +4.89(+0.59%)
Oct 05, 2016 829.91 839.39 828.70 833.71 0 +6.37(+0.77%)
Oct 04, 2016 831.43 835.52 824.28 827.34 0 +30.70(+3.85%)
Sep 26, 2016 798.67 801.57 793.85 796.64 0 -7.95(-0.99%)
Sep 23, 2016 811.85 812.22 803.86 804.59 0 -8.92(-1.10%)
Sep 22, 2016 816.39 818.38 810.71 813.51 0 +2.86(+0.35%)
Sep 21, 2016 803.96 811.45 800.01 810.65 0 +11.54(+1.44%)
Sep 20, 2016 808.03 808.13 797.40 799.11 0 -3.95(-0.49%)
Sep 19, 2016 806.43 814.60 800.17 803.06 0 +1.51(+0.19%)
Sep 16, 2016 806.07 808.83 795.86 801.55 0 -0.22(-0.03%)
Sep 15, 2016 783.73 803.02 783.65 801.77 0 +18.05(+2.30%)
Sep 14, 2016 776.85 785.49 773.93 783.72 0 +6.99(+0.90%)
Sep 13, 2016 779.84 786.31 772.81 776.74 0 -7.21(-0.92%)
Sep 12, 2016 760.21 784.50 760.07 783.95 0 +15.57(+2.03%)
Sep 09, 2016 788.61 790.67 767.08 768.37 0 -29.20(-3.66%)
Sep 08, 2016 796.37 799.92 793.13 797.57 0 -1.63(-0.20%)
Sep 07, 2016 805.80 806.78 797.81 799.20 0 -5.90(-0.73%)
Sep 06, 2016 808.79 809.28 800.99 805.10 0 -1.86(-0.23%)
Sep 02, 2016 806.96 806.96 806.96 0 -1.41(-0.17%)
Sep 01, 2016 802.09 808.36 797.76 808.36 0 +6.88(+0.86%)
Aug 31, 2016 802.43 802.71 797.35 801.48 0 -0.59(-0.07%)
Aug 30, 2016 805.55 808.32 799.24 802.07 0 -1.55(-0.19%)
Aug 29, 2016 803.18 806.81 802.71 803.62 0 +2.22(+0.28%)
Aug 26, 2016 799.51 807.11 795.65 801.40 0 +3.93(+0.49%)
Aug 25, 2016 796.10 801.02 794.67 797.47 0 +3.13(+0.39%)
Aug 24, 2016 801.12 802.48 791.98 794.34 0 -6.97(-0.87%)
Aug 23, 2016 802.09 804.69 800.73 801.31 0 +4.02(+0.50%)
Aug 22, 2016 794.81 799.46 793.86 797.29 0 +0.23(+0.03%)
Aug 19, 2016 792.02 798.85 790.84 797.06 0 +6.90(+0.87%)
Aug 18, 2016 785.46 790.16 784.68 790.16 0 +5.56(+0.71%)
Aug 17, 2016 784.41 785.01 780.40 784.61 0 -0.00(-0.00%)
Aug 16, 2016 787.88 788.75 783.96 784.61 0 -5.83(-0.74%)
Aug 15, 2016 782.82 792.31 782.51 790.44 0 +10.59(+1.36%)
Aug 12, 2016 777.77 781.29 776.58 779.84 0 +3.58(+0.46%)
Aug 11, 2016 774.87 777.27 772.04 776.26 0 +3.44(+0.45%)
Aug 10, 2016 779.62 779.62 769.93 772.82 0 -5.95(-0.76%)
Aug 09, 2016 776.42 780.99 776.17 778.78 0 +6.34(+0.82%)
Aug 08, 2016 775.29 777.72 771.07 772.44 0 -1.34(-0.17%)
Aug 05, 2016 767.38 774.05 767.38 773.78 0 +10.20(+1.34%)
Aug 04, 2016 758.09 763.75 757.30 763.58 0 +7.05(+0.93%)
Aug 03, 2016 751.31 756.53 751.14 756.53 0 +0.80(+0.11%)
Aug 02, 2016 765.67 765.81 751.43 755.73 0 -12.29(-1.60%)
Aug 01, 2016 768.13 770.83 765.36 768.02 0 +1.25(+0.16%)
Jul 29, 2016 772.01 772.85 763.82 766.78 0 -3.75(-0.49%)
Jul 28, 2016 770.75 775.82 767.16 770.52 0 -4.41(-0.57%)
Jul 27, 2016 781.11 782.14 770.83 774.93 0 +0.01(+0.00%)
Jul 26, 2016 754.97 778.72 754.93 774.92 0 +28.48(+3.81%)
Jul 25, 2016 744.49 747.66 743.81 746.44 0 +4.08(+0.55%)
Jul 22, 2016 735.50 742.47 731.53 742.37 0 +4.07(+0.55%)
Jul 21, 2016 744.40 744.72 735.32 738.30 0 -5.44(-0.73%)
Jul 20, 2016 735.52 745.46 733.94 743.74 0 +11.96(+1.63%)
Jul 19, 2016 732.28 733.61 729.80 731.78 0 -2.76(-0.38%)
Jul 18, 2016 732.63 735.74 731.85 734.54 0 +10.90(+1.51%)
Jul 15, 2016 723.15 724.82 721.03 723.64 0 -0.59(-0.08%)
Jul 14, 2016 724.68 726.09 719.45 724.23 0 +5.33(+0.74%)
Jul 13, 2016 720.74 723.27 717.70 718.90 0 +0.55(+0.08%)
Jul 12, 2016 715.93 720.30 714.75 718.36 0 +9.45(+1.33%)
Jul 11, 2016 706.39 711.54 706.38 708.90 0 +7.84(+1.12%)
Jul 08, 2016 701.22 681.82 701.07 0 +19.25(+2.82%)
Jul 07, 2016 676.30 686.58 676.26 681.82 0 +9.31(+1.38%)
Jul 05, 2016 678.69 678.76 668.51 672.51 0 -12.50(-1.82%)
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.