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 28, 2019 1469 1472 1456 1459 0 +2.06(+0.14%)
Jun 27, 2019 1448 1465 1446 1457 0 +21.07(+1.47%)
Jun 26, 2019 1420 1444 1420 1436 0 +44.71(+3.21%)
Jun 25, 2019 1414 1420 1390 1391 0 -20.96(-1.48%)
Jun 24, 2019 1413 1418 1408 1412 0 +1.58(+0.11%)
Jun 21, 2019 1414 1425 1409 1410 0 -10.53(-0.74%)
Jun 20, 2019 1440 1441 1414 1421 0 +13.73(+0.98%)
Jun 19, 2019 1415 1417 1400 1407 0 +1.14(+0.08%)
Jun 18, 2019 1365 1415 1363 1406 0 +58.30(+4.33%)
Jun 17, 2019 1357 1362 1347 1348 0 -8.69(-0.64%)
Jun 14, 2019 1351 1363 1348 1357 0 -36.39(-2.61%)
Jun 13, 2019 1393 1398 1383 1393 0 +7.99(+0.58%)
Jun 12, 2019 1405 1405 1384 1385 0 -33.07(-2.33%)
Jun 11, 2019 1439 1441 1408 1418 0 +4.13(+0.29%)
Jun 10, 2019 1399 1430 1399 1414 0 +35.08(+2.54%)
Jun 07, 2019 1370 1383 1366 1379 0 +15.68(+1.15%)
Jun 06, 2019 1348 1369 1343 1363 0 +18.03(+1.34%)
Jun 05, 2019 1365 1370 1328 1345 0 -10.16(-0.75%)
Jun 04, 2019 1323 1356 1313 1355 0 +54.74(+4.21%)
Jun 03, 2019 1313 1325 1293 1301 0 +4.34(+0.33%)
May 31, 2019 1298 1317 1295 1296 0 -19.11(-1.45%)
May 30, 2019 1310 1326 1305 1315 0 +9.72(+0.74%)
May 29, 2019 1288 1311 1287 1306 0 +5.27(+0.41%)
May 28, 2019 1318 1324 1298 1300 0 -11.67(-0.89%)
May 24, 2019 1312 1312 1312 0 -10.87(-0.82%)
May 23, 2019 1316 1324 1302 1323 0 -22.20(-1.65%)
May 22, 2019 1345 1359 1341 1345 0 -29.17(-2.12%)
May 21, 2019 1375 1381 1363 1374 0 +28.63(+2.13%)
May 20, 2019 1356 1368 1337 1346 0 -56.43(-4.02%)
May 17, 2019 1408 1436 1397 1402 0 -28.10(-1.96%)
May 16, 2019 1432 1446 1422 1430 0 -24.39(-1.68%)
May 15, 2019 1428 1464 1427 1454 0 +11.67(+0.81%)
May 14, 2019 1424 1450 1421 1443 0 +33.88(+2.40%)
May 13, 2019 1431 1438 1403 1409 0 -69.92(-4.73%)
May 10, 2019 1469 1487 1444 1479 0 +2.07(+0.14%)
May 09, 2019 1467 1484 1444 1477 0 -17.68(-1.18%)
May 08, 2019 1495 1517 1492 1494 0 -11.84(-0.79%)
May 07, 2019 1522 1527 1490 1506 0 -37.41(-2.42%)
May 06, 2019 1514 1545 1513 1544 0 -26.97(-1.72%)
May 03, 2019 1564 1571 1553 1571 0 +10.09(+0.65%)
May 02, 2019 1542 1577 1541 1561 0 +17.13(+1.11%)
May 01, 2019 1570 1579 1543 1543 0 -12.70(-0.82%)
Apr 30, 2019 1547 1560 1542 1556 0 +11.74(+0.76%)
Apr 29, 2019 1546 1551 1538 1544 0 -2.96(-0.19%)
Apr 26, 2019 1530 1548 1515 1547 0 -12.92(-0.83%)
Apr 25, 2019 1582 1584 1547 1560 0 -28.70(-1.81%)
Apr 24, 2019 1576 1605 1575 1589 0 +14.97(+0.95%)
Apr 23, 2019 1562 1579 1561 1574 0 +15.76(+1.01%)
Apr 22, 2019 1553 1562 1547 1558 0 +0.16(+0.01%)
Apr 18, 2019 1558 1558 1558 0 +1.05(+0.07%)
Apr 17, 2019 1567 1577 1546 1557 0 +23.86(+1.56%)
Apr 16, 2019 1496 1534 1495 1533 0 +47.40(+3.19%)
Apr 15, 2019 1497 1498 1477 1486 0 -11.30(-0.75%)
Apr 12, 2019 1490 1497 1485 1497 0 +21.05(+1.43%)
Apr 11, 2019 1478 1486 1472 1476 0 -1.09(-0.07%)
Apr 10, 2019 1465 1481 1464 1477 0 +12.64(+0.86%)
Apr 09, 2019 1472 1472 1458 1465 0 -16.86(-1.14%)
Apr 08, 2019 1472 1482 1468 1481 0 +3.73(+0.25%)
Apr 05, 2019 1475 1478 1467 1478 0 +11.76(+0.80%)
Apr 04, 2019 1460 1475 1459 1466 0 +1.70(+0.12%)
Apr 03, 2019 1452 1477 1451 1464 0 +32.56(+2.27%)
Apr 02, 2019 1432 1435 1423 1432 0 +1.39(+0.10%)
Apr 01, 2019 1418 1432 1411 1430 0 +34.73(+2.49%)
Mar 29, 2019 1392 1398 1387 1396 0 +21.71(+1.58%)
Mar 28, 2019 1380 1391 1365 1374 0 -2.68(-0.19%)
Mar 27, 2019 1399 1402 1367 1376 0 -20.27(-1.45%)
Mar 26, 2019 1400 1409 1386 1397 0 +14.00(+1.01%)
Mar 25, 2019 1388 1403 1372 1383 0 -17.62(-1.26%)
Mar 22, 2019 1433 1438 1400 1400 0 -41.46(-2.88%)
Mar 21, 2019 1400 1451 1400 1442 0 +48.82(+3.50%)
Mar 20, 2019 1410 1414 1385 1393 0 -14.34(-1.02%)
Mar 19, 2019 1399 1412 1399 1407 0 +18.58(+1.34%)
Mar 18, 2019 1393 1402 1381 1389 0 -3.59(-0.26%)
Mar 15, 2019 1374 1402 1371 1392 0 +39.30(+2.90%)
Mar 14, 2019 1362 1367 1353 1353 0 -7.71(-0.57%)
Mar 13, 2019 1363 1371 1359 1361 0 +5.65(+0.42%)
Mar 12, 2019 1354 1362 1343 1355 0 +5.24(+0.39%)
Mar 11, 2019 1326 1356 1324 1350 0 +31.67(+2.40%)
Mar 08, 2019 1297 1319 1293 1318 0 -0.88(-0.07%)
Mar 07, 2019 1327 1329 1311 1319 0 -14.73(-1.10%)
Mar 06, 2019 1355 1355 1333 1334 0 -23.08(-1.70%)
Mar 05, 2019 1361 1365 1352 1357 0 -6.35(-0.47%)
Mar 04, 2019 1373 1376 1346 1363 0 +0.12(+0.01%)
Mar 01, 2019 1366 1369 1349 1363 0 +12.93(+0.96%)
Feb 28, 2019 1342 1354 1340 1350 0 +0.33(+0.02%)
Feb 27, 2019 1359 1359 1336 1350 0 -16.71(-1.22%)
Feb 26, 2019 1372 1377 1363 1367 0 -9.37(-0.68%)
Feb 25, 2019 1385 1391 1375 1376 0 +11.17(+0.82%)
Feb 22, 2019 1361 1366 1355 1365 0 +14.53(+1.08%)
Feb 21, 2019 1359 1363 1346 1350 0 -10.03(-0.74%)
Feb 20, 2019 1354 1368 1353 1360 0 +11.79(+0.87%)
Feb 19, 2019 1346 1358 1346 1348 0 -2.69(-0.20%)
Feb 15, 2019 1351 1351 1351 0 +7.07(+0.53%)
Feb 14, 2019 1336 1353 1334 1344 0 +3.40(+0.25%)
Feb 13, 2019 1342 1351 1336 1341 0 +3.99(+0.30%)
Feb 12, 2019 1325 1339 1323 1337 0 +27.84(+2.13%)
Feb 11, 2019 1307 1312 1298 1309 0 +6.46(+0.50%)
Feb 08, 2019 1284 1305 1280 1302 0 -1.50(-0.12%)
Feb 07, 2019 1314 1323 1293 1304 0 -29.84(-2.24%)
Feb 06, 2019 1321 1344 1321 1334 0 +33.63(+2.59%)
Feb 05, 2019 1292 1305 1291 1300 0 +6.25(+0.48%)
Feb 04, 2019 1285 1294 1277 1294 0 +6.48(+0.50%)
Feb 01, 2019 1276 1293 1275 1287 0 +15.31(+1.20%)
Jan 31, 2019 1267 1283 1260 1272 0 +0.33(+0.03%)
Jan 30, 2019 1255 1276 1244 1272 0 +35.51(+2.87%)
Jan 29, 2019 1256 1259 1235 1236 0 -18.15(-1.45%)
Jan 28, 2019 1234 1265 1231 1254 0 -26.76(-2.09%)
Jan 25, 2019 1261 1285 1250 1281 0 +27.25(+2.17%)
Jan 24, 2019 1218 1259 1218 1254 0 +67.96(+5.73%)
Jan 23, 2019 1200 1205 1175 1186 0 -7.41(-0.62%)
Jan 22, 2019 1217 1218 1185 1193 0 -34.97(-2.85%)
Jan 18, 2019 1228 1228 1228 0 +27.57(+2.30%)
Jan 17, 2019 1178 1207 1172 1201 0 +13.57(+1.14%)
Jan 16, 2019 1198 1207 1186 1187 0 -9.84(-0.82%)
Jan 15, 2019 1202 1211 1192 1197 0 +2.75(+0.23%)
Jan 14, 2019 1196 1202 1188 1194 0 -18.76(-1.55%)
Jan 11, 2019 1195 1224 1192 1213 0 +11.64(+0.97%)
Jan 10, 2019 1181 1203 1179 1201 0 +11.56(+0.97%)
Jan 09, 2019 1175 1196 1175 1190 0 +29.29(+2.52%)
Jan 08, 2019 1178 1178 1145 1161 0 -5.69(-0.49%)
Jan 07, 2019 1147 1177 1143 1166 0 +22.28(+1.95%)
Jan 04, 2019 1114 1148 1112 1144 0 +47.93(+4.37%)
Jan 03, 2019 1137 1143 1095 1096 0 -69.27(-5.94%)
Jan 02, 2019 1131 1174 1131 1165 0 +10.13(+0.88%)
Dec 31, 2018 1155 1155 1155 0 +7.80(+0.68%)
Dec 28, 2018 1145 1168 1138 1147 0 +7.88(+0.69%)
Dec 27, 2018 1112 1140 1101 1139 0 +8.39(+0.74%)
Dec 26, 2018 1082 1131 1066 1131 0 +61.71(+5.77%)
Dec 24, 2018 1069 1069 1069 0 -31.90(-2.90%)
Dec 21, 2018 1136 1139 1097 1101 0 -16.45(-1.47%)
Dec 20, 2018 1132 1145 1104 1118 0 -9.70(-0.86%)
Dec 19, 2018 1168 1183 1122 1127 0 -49.92(-4.24%)
Dec 18, 2018 1174 1196 1172 1177 0 +14.90(+1.28%)
Dec 17, 2018 1176 1194 1156 1162 0 -15.11(-1.28%)
Dec 14, 2018 1180 1202 1177 1178 0 -17.02(-1.42%)
Dec 13, 2018 1208 1212 1190 1195 0 -4.31(-0.36%)
Dec 12, 2018 1204 1216 1190 1199 0 +17.42(+1.47%)
Dec 11, 2018 1200 1209 1175 1181 0 +7.29(+0.62%)
Dec 10, 2018 1158 1179 1152 1174 0 +16.33(+1.41%)
Dec 07, 2018 1200 1203 1152 1158 0 -44.97(-3.74%)
Dec 06, 2018 1178 1203 1171 1203 0 -6.52(-0.54%)
Dec 04, 2018 1209 1209 1209 0 -63.39(-4.98%)
Dec 03, 2018 1279 1281 1259 1273 0 +33.14(+2.67%)
Nov 30, 2018 1221 1240 1210 1240 0 +18.17(+1.49%)
Nov 29, 2018 1226 1234 1219 1221 0 -10.02(-0.81%)
Nov 28, 2018 1214 1232 1193 1231 0 +27.37(+2.27%)
Nov 27, 2018 1193 1214 1189 1204 0 +2.36(+0.20%)
Nov 26, 2018 1200 1202 1185 1202 0 +22.48(+1.91%)
Nov 23, 2018 1169 1190 1169 1179 0 -0.49(-0.04%)
Nov 21, 2018 1180 1180 1180 0 +4.91(+0.42%)
Nov 20, 2018 1144 1190 1144 1175 0 +1.81(+0.15%)
Nov 19, 2018 1213 1218 1172 1173 0 -47.13(-3.86%)
Nov 16, 2018 1195 1226 1194 1220 0 -14.48(-1.17%)
Nov 15, 2018 1190 1240 1189 1235 0 +39.91(+3.34%)
Nov 14, 2018 1205 1213 1184 1195 0 +4.34(+0.36%)
Nov 13, 2018 1187 1214 1185 1190 0 +15.88(+1.35%)
Nov 12, 2018 1207 1208 1170 1174 0 -54.56(-4.44%)
Nov 09, 2018 1236 1239 1218 1229 0 -23.18(-1.85%)
Nov 08, 2018 1241 1261 1240 1252 0 -5.24(-0.42%)
Nov 07, 2018 1255 1261 1243 1257 0 +14.84(+1.19%)
Nov 06, 2018 1226 1247 1226 1243 0 +14.03(+1.14%)
Nov 05, 2018 1234 1235 1208 1229 0 -10.56(-0.85%)
Nov 02, 2018 1257 1261 1225 1239 0 -18.92(-1.50%)
Nov 01, 2018 1211 1262 1210 1258 0 +55.78(+4.64%)
Oct 31, 2018 1206 1212 1192 1202 0 +14.73(+1.24%)
Oct 30, 2018 1142 1189 1140 1188 0 +47.42(+4.16%)
Oct 29, 2018 1176 1181 1119 1140 0 -12.85(-1.11%)
Oct 26, 2018 1145 1173 1134 1153 0 -20.21(-1.72%)
Oct 25, 2018 1151 1182 1151 1173 0 +26.80(+2.34%)
Oct 24, 2018 1205 1207 1145 1146 0 -81.20(-6.61%)
Oct 23, 2018 1198 1234 1189 1228 0 -6.59(-0.53%)
Oct 22, 2018 1236 1241 1223 1234 0 +8.26(+0.67%)
Oct 19, 2018 1254 1260 1222 1226 0 -19.36(-1.55%)
Oct 18, 2018 1272 1272 1241 1245 0 -32.01(-2.51%)
Oct 17, 2018 1292 1295 1269 1277 0 -5.64(-0.44%)
Oct 16, 2018 1256 1284 1255 1283 0 +41.13(+3.31%)
Oct 15, 2018 1246 1256 1237 1242 0 -11.76(-0.94%)
Oct 12, 2018 1264 1270 1234 1254 0 +24.22(+1.97%)
Oct 11, 2018 1245 1267 1222 1229 0 -12.74(-1.03%)
Oct 10, 2018 1279 1282 1242 1242 0 -58.05(-4.46%)
Oct 09, 2018 1299 1306 1292 1300 0 -0.85(-0.07%)
Oct 08, 2018 1306 1317 1290 1301 0 -14.84(-1.13%)
Oct 05, 2018 1347 1349 1304 1316 0 -31.32(-2.32%)
Oct 04, 2018 1363 1364 1336 1347 0 -25.24(-1.84%)
Oct 03, 2018 1379 1381 1360 1372 0 +1.53(+0.11%)
Oct 02, 2018 1368 1389 1368 1371 0 +0.43(+0.03%)
Oct 01, 2018 1371 1382 1367 1370 0 +3.70(+0.27%)
Sep 28, 2018 1355 1371 1352 1367 0 +8.87(+0.65%)
Sep 27, 2018 1357 1363 1353 1358 0 +6.02(+0.45%)
Sep 26, 2018 1360 1368 1351 1352 0 -12.97(-0.95%)
Sep 25, 2018 1384 1384 1363 1365 0 -23.64(-1.70%)
Sep 24, 2018 1375 1389 1370 1388 0 +5.37(+0.39%)
Sep 21, 2018 1386 1394 1380 1383 0 -4.58(-0.33%)
Sep 20, 2018 1381 1393 1381 1388 0 +15.99(+1.17%)
Sep 19, 2018 1372 1377 1365 1372 0 +2.81(+0.21%)
Sep 18, 2018 1364 1377 1364 1369 0 +11.39(+0.84%)
Sep 17, 2018 1370 1376 1356 1357 0 -19.83(-1.44%)
Sep 14, 2018 1370 1382 1366 1377 0 +15.11(+1.11%)
Sep 13, 2018 1365 1379 1356 1362 0 +16.18(+1.20%)
Sep 12, 2018 1342 1347 1317 1346 0 -15.87(-1.17%)
Sep 11, 2018 1366 1372 1355 1362 0 -13.85(-1.01%)
Sep 10, 2018 1371 1376 1363 1376 0 +14.97(+1.10%)
Sep 07, 2018 1362 1381 1358 1361 0 -5.58(-0.41%)
Sep 06, 2018 1398 1400 1365 1366 0 -37.47(-2.67%)
Sep 05, 2018 1411 1414 1392 1404 0 -7.11(-0.50%)
Sep 04, 2018 1396 1412 1391 1411 0 +9.73(+0.69%)
Aug 31, 2018 1401 1401 1401 0 +8.03(+0.58%)
Aug 30, 2018 1403 1408 1391 1393 0 -13.21(-0.94%)
Aug 29, 2018 1399 1410 1397 1406 0 +3.43(+0.24%)
Aug 28, 2018 1404 1408 1389 1403 0 +5.49(+0.39%)
Aug 27, 2018 1387 1408 1384 1397 0 +21.58(+1.57%)
Aug 24, 2018 1365 1376 1361 1376 0 +19.75(+1.46%)
Aug 23, 2018 1355 1366 1353 1356 0 +1.60(+0.12%)
Aug 22, 2018 1340 1356 1337 1355 0 +6.25(+0.46%)
Aug 21, 2018 1327 1351 1326 1348 0 +26.18(+1.98%)
Aug 20, 2018 1325 1330 1307 1322 0 -1.31(-0.10%)
Aug 17, 2018 1317 1327 1304 1323 0 -9.68(-0.73%)
Aug 16, 2018 1344 1344 1330 1333 0 -1.77(-0.13%)
Aug 15, 2018 1342 1348 1322 1335 0 -19.33(-1.43%)
Aug 14, 2018 1364 1367 1353 1354 0 -2.56(-0.19%)
Aug 13, 2018 1358 1369 1356 1357 0 +1.95(+0.14%)
Aug 10, 2018 1360 1366 1349 1355 0 -34.26(-2.47%)
Aug 09, 2018 1398 1398 1389 1389 0 -14.71(-1.05%)
Aug 08, 2018 1399 1406 1395 1404 0 +3.77(+0.27%)
Aug 07, 2018 1392 1401 1390 1400 0 +10.78(+0.78%)
Aug 06, 2018 1376 1389 1371 1389 0 +7.58(+0.55%)
Aug 03, 2018 1380 1383 1373 1382 0 +2.81(+0.20%)
Aug 02, 2018 1349 1381 1348 1379 0 +13.72(+1.01%)
Aug 01, 2018 1368 1380 1360 1365 0 -2.36(-0.17%)
Jul 31, 2018 1370 1386 1365 1367 0 +8.91(+0.66%)
Jul 30, 2018 1374 1375 1352 1359 0 -13.68(-1.00%)
Jul 27, 2018 1384 1392 1363 1372 0 -6.18(-0.45%)
Jul 26, 2018 1368 1379 1364 1378 0 +25.27(+1.87%)
Jul 25, 2018 1345 1353 1329 1353 0 +6.57(+0.49%)
Jul 24, 2018 1368 1377 1345 1347 0 -14.80(-1.09%)
Jul 23, 2018 1352 1364 1335 1361 0 +2.19(+0.16%)
Jul 20, 2018 1365 1367 1352 1359 0 -6.63(-0.49%)
Jul 19, 2018 1366 1372 1357 1366 0 -3.64(-0.27%)
Jul 18, 2018 1368 1372 1360 1369 0 +10.47(+0.77%)
Jul 17, 2018 1329 1359 1329 1359 0 +19.75(+1.47%)
Jul 16, 2018 1341 1348 1338 1339 0 -1.59(-0.12%)
Jul 13, 2018 1348 1349 1339 1341 0 -5.37(-0.40%)
Jul 12, 2018 1331 1348 1325 1346 0 +9.49(+0.71%)
Jul 11, 2018 1351 1358 1336 1337 0 -35.54(-2.59%)
Jul 10, 2018 1360 1375 1360 1372 0 +14.22(+1.05%)
Jul 09, 2018 1360 1361 1342 1358 0 +8.84(+0.66%)
Jul 06, 2018 1331 1351 1326 1349 0 +16.23(+1.22%)
Jul 05, 2018 1312 1333 1312 1333 0 +35.25(+2.72%)
Jul 03, 2018 1298 1298 1298 0 -24.10(-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.