Skip to main content

PHLX Semiconductor Sector Index (NQ: SOX )

4,905.21 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.