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

PHLX Semiconductor Sector Index (NQ: SOX )

4,491.71 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 3637 3690 3637 3671 0 +27.01(+0.74%)
Aug 30, 2023 3612 3659 3593 3644 0 +14.35(+0.40%)
Aug 29, 2023 3518 3640 3516 3630 0 +91.70(+2.59%)
Aug 28, 2023 3529 3547 3503 3538 0 +42.22(+1.21%)
Aug 25, 2023 3476 3521 3426 3496 0 +14.35(+0.41%)
Aug 24, 2023 3663 3664 3474 3481 0 -120.71(-3.35%)
Aug 23, 2023 3511 3614 3507 3602 0 +74.32(+2.11%)
Aug 22, 2023 3606 3610 3517 3528 0 -33.05(-0.93%)
Aug 21, 2023 3484 3566 3476 3561 0 +98.00(+2.83%)
Aug 18, 2023 3412 3476 3405 3463 0 +16.39(+0.48%)
Aug 17, 2023 3491 3493 3438 3446 0 -33.73(-0.97%)
Aug 16, 2023 3552 3552 3479 3480 0 -73.88(-2.08%)
Aug 15, 2023 3596 3608 3552 3554 0 -61.49(-1.70%)
Aug 14, 2023 3491 3616 3489 3615 0 +100.90(+2.87%)
Aug 11, 2023 3544 3555 3505 3515 0 -82.47(-2.29%)
Aug 10, 2023 3634 3680 3575 3597 0 -13.45(-0.37%)
Aug 09, 2023 3675 3679 3606 3610 0 -68.95(-1.87%)
Aug 08, 2023 3673 3685 3632 3679 0 -59.99(-1.60%)
Aug 07, 2023 3731 3740 3705 3739 0 +40.21(+1.09%)
Aug 04, 2023 3692 3751 3660 3699 0 -8.88(-0.24%)
Aug 03, 2023 3667 3731 3658 3708 0 -3.52(-0.09%)
Aug 02, 2023 3809 3810 3691 3712 0 -146.61(-3.80%)
Aug 01, 2023 3825 3867 3818 3858 0 -3.42(-0.09%)
Jul 31, 2023 3868 3875 3843 3862 0 +9.87(+0.26%)
Jul 28, 2023 3831 3862 3804 3852 0 +83.49(+2.22%)
Jul 27, 2023 3791 3845 3747 3768 0 +68.90(+1.86%)
Jul 26, 2023 3704 3730 3662 3699 0 -55.90(-1.49%)
Jul 25, 2023 3719 3774 3718 3755 0 +62.95(+1.70%)
Jul 24, 2023 3702 3723 3680 3692 0 -6.53(-0.18%)
Jul 21, 2023 3704 3730 3679 3699 0 +35.00(+0.96%)
Jul 20, 2023 3724 3743 3648 3664 0 -137.81(-3.62%)
Jul 19, 2023 3849 3850 3792 3802 0 -40.69(-1.06%)
Jul 18, 2023 3820 3855 3790 3842 0 +5.04(+0.13%)
Jul 17, 2023 3757 3855 3729 3837 0 +86.90(+2.32%)
Jul 14, 2023 3798 3828 3735 3750 0 -46.72(-1.23%)
Jul 13, 2023 3753 3803 3747 3797 0 +75.66(+2.03%)
Jul 12, 2023 3705 3727 3685 3721 0 +67.94(+1.86%)
Jul 11, 2023 3669 3669 3599 3654 0 +1.93(+0.05%)
Jul 10, 2023 3588 3656 3586 3652 0 +73.87(+2.06%)
Jul 07, 2023 3581 3634 3573 3578 0 +0.24(+0.01%)
Jul 06, 2023 3560 3582 3533 3577 0 -44.83(-1.24%)
Jul 05, 2023 3677 3684 3622 3622 0 -81.30(-2.20%)
Jul 03, 2023 3704 0 +30.56(+0.83%)
Jun 30, 2023 3651 3686 3644 3673 0 +58.88(+1.63%)
Jun 29, 2023 3622 3627 3583 3614 0 +4.70(+0.13%)
Jun 28, 2023 3590 3645 3581 3609 0 -32.93(-0.90%)
Jun 27, 2023 3528 3647 3518 3642 0 +126.64(+3.60%)
Jun 26, 2023 3528 3582 3516 3516 0 +9.06(+0.26%)
Jun 23, 2023 3510 3527 3489 3507 0 -63.16(-1.77%)
Jun 22, 2023 3526 3581 3524 3570 0 +20.14(+0.57%)
Jun 21, 2023 3622 3637 3548 3550 0 -97.83(-2.68%)
Jun 20, 2023 3669 3693 3616 3648 0 -25.58(-0.70%)
Jun 16, 2023 3673 0 -34.92(-0.94%)
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.