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

PHLX Semiconductor Sector Index (NQ: SOX )

4,765.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 29, 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 (%)
Jan 31, 2018 1368 1371 1354 1362 0 +11.06(+0.82%)
Jan 30, 2018 1355 1365 1349 1350 0 -27.98(-2.03%)
Jan 29, 2018 1373 1388 1362 1378 0 -2.85(-0.21%)
Jan 26, 2018 1357 1381 1355 1381 0 +43.65(+3.26%)
Jan 25, 2018 1376 1379 1338 1338 0 -23.06(-1.69%)
Jan 24, 2018 1374 1384 1352 1361 0 -32.18(-2.31%)
Jan 23, 2018 1387 1393 1383 1393 0 +10.45(+0.76%)
Jan 22, 2018 1373 1382 1368 1382 0 +10.38(+0.76%)
Jan 19, 2018 1376 1378 1364 1372 0 +1.47(+0.11%)
Jan 18, 2018 1363 1377 1362 1371 0 +6.27(+0.46%)
Jan 17, 2018 1338 1366 1337 1364 0 +38.32(+2.89%)
Jan 16, 2018 1335 1341 1319 1326 0 +3.87(+0.29%)
Jan 12, 2018 1322 1322 1322 0 +7.76(+0.59%)
Jan 11, 2018 1309 1315 1305 1314 0 +8.12(+0.62%)
Jan 10, 2018 1306 0 -16.35(-1.24%)
Jan 09, 2018 1335 1337 1321 1323 0 -12.97(-0.97%)
Jan 08, 2018 1323 1339 1322 1336 0 +9.83(+0.74%)
Jan 05, 2018 1321 1330 1316 1326 0 +8.47(+0.64%)
Jan 04, 2018 1315 1321 1306 1317 0 +7.38(+0.56%)
Jan 03, 2018 1292 1310 1291 1310 0 +22.16(+1.72%)
Jan 02, 2018 1261 1288 1259 1288 0 +34.65(+2.77%)
Dec 29, 2017 1253 1253 1253 0 -13.25(-1.05%)
Dec 28, 2017 1269 1269 1264 1266 0 +2.94(+0.23%)
Dec 27, 2017 1260 1269 1259 1263 0 +4.48(+0.36%)
Dec 26, 2017 1256 1260 1248 1259 0 -12.29(-0.97%)
Dec 22, 2017 1271 1271 1271 0 -0.64(-0.05%)
Dec 21, 2017 1286 1287 1271 1272 0 -13.63(-1.06%)
Dec 20, 2017 1289 1291 1275 1285 0 +8.92(+0.70%)
Dec 19, 2017 1277 1281 1270 1277 0 -1.39(-0.11%)
Dec 18, 2017 1263 1278 1260 1278 0 +27.02(+2.16%)
Dec 15, 2017 1235 1255 1232 1251 0 +18.46(+1.50%)
Dec 14, 2017 1235 1240 1229 1232 0 -0.61(-0.05%)
Dec 13, 2017 1239 1245 1233 1233 0 -0.14(-0.01%)
Dec 12, 2017 1241 1242 1232 1233 0 -12.40(-1.00%)
Dec 11, 2017 1239 1249 1237 1246 0 +7.34(+0.59%)
Dec 08, 2017 1255 1260 1237 1238 0 -6.28(-0.50%)
Dec 07, 2017 1244 1248 1237 1245 0 +12.26(+0.99%)
Dec 06, 2017 1217 1234 1211 1232 0 +3.75(+0.31%)
Dec 05, 2017 1221 1251 1214 1229 0 +0.66(+0.05%)
Dec 04, 2017 1268 1269 1221 1228 0 -30.80(-2.45%)
Dec 01, 2017 1263 1265 1244 1259 0 -13.90(-1.09%)
Nov 30, 2017 1275 1285 1264 1273 0 +7.54(+0.60%)
Nov 29, 2017 1321 1252 1265 0 -58.07(-4.39%)
Nov 28, 2017 1326 1326 1316 1323 0 -1.07(-0.08%)
Nov 27, 2017 1330 1331 1322 1324 0 -17.54(-1.31%)
Nov 24, 2017 1334 1342 1333 1342 0 +12.59(+0.95%)
Nov 22, 2017 1329 1329 1329 0 -8.82(-0.66%)
Nov 21, 2017 1329 1339 1328 1338 0 +15.11(+1.14%)
Nov 20, 2017 1313 1325 1311 1323 0 +15.88(+1.22%)
Nov 17, 2017 1320 1320 1305 1307 0 -6.18(-0.47%)
Nov 16, 2017 1301 1318 1301 1313 0 +19.91(+1.54%)
Nov 15, 2017 1296 1299 1284 1293 0 -11.80(-0.90%)
Nov 14, 2017 1302 1309 1295 1305 0 -1.58(-0.12%)
Nov 13, 2017 1298 1308 1296 1307 0 +3.52(+0.27%)
Nov 10, 2017 1298 1304 1295 1303 0 +8.40(+0.65%)
Nov 09, 2017 1306 1306 1279 1295 0 -26.47(-2.00%)
Nov 08, 2017 1314 1322 1310 1321 0 +4.58(+0.35%)
Nov 07, 2017 1315 1319 1308 1317 0 -0.79(-0.06%)
Nov 06, 2017 1314 1318 1302 1317 0 +17.37(+1.34%)
Nov 03, 2017 1282 1300 1273 1300 0 +22.63(+1.77%)
Nov 02, 2017 1270 1281 1264 1277 0 +5.83(+0.46%)
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.