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%)
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.