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

PHLX Semiconductor Sector Index (NQ: SOX )

4,784.88 -35.57 (-0.74%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 7, 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 (%)
Sep 30, 2022 2325 2381 2307 2307 0 -40.66(-1.73%)
Sep 29, 2022 2384 2386 2313 2347 0 -79.90(-3.29%)
Sep 28, 2022 2376 2437 2369 2427 0 +29.22(+1.22%)
Sep 27, 2022 2421 2435 2363 2398 0 +24.57(+1.04%)
Sep 26, 2022 2407 2440 2372 2373 0 -35.42(-1.47%)
Sep 23, 2022 2418 2423 2369 2409 0 -35.36(-1.45%)
Sep 22, 2022 2500 2508 2432 2444 0 -70.71(-2.81%)
Sep 21, 2022 2545 2625 2514 2515 0 -24.54(-0.97%)
Sep 20, 2022 2553 2563 2523 2540 0 -38.44(-1.49%)
Sep 19, 2022 2536 2587 2533 2578 0 +14.80(+0.58%)
Sep 16, 2022 2524 2565 2505 2563 0 +13.60(+0.53%)
Sep 15, 2022 2572 2601 2531 2550 0 -41.97(-1.62%)
Sep 14, 2022 2581 2607 2554 2592 0 +29.24(+1.14%)
Sep 13, 2022 2626 2648 2556 2562 0 -168.82(-6.18%)
Sep 12, 2022 2724 2745 2702 2731 0 +9.32(+0.34%)
Sep 09, 2022 2694 2733 2693 2722 0 +63.59(+2.39%)
Sep 08, 2022 2580 2664 2571 2658 0 +46.68(+1.79%)
Sep 07, 2022 2579 2631 2560 2612 0 +40.03(+1.56%)
Sep 06, 2022 2599 2612 2551 2571 0 -27.79(-1.07%)
Sep 02, 2022 2599 0 -26.69(-1.02%)
Sep 01, 2022 2608 2629 2548 2626 0 -51.44(-1.92%)
Aug 31, 2022 2712 2718 2657 2677 0 -31.24(-1.15%)
Aug 30, 2022 2770 2770 2679 2709 0 -35.87(-1.31%)
Aug 29, 2022 2777 2802 2741 2744 0 -53.94(-1.93%)
Aug 26, 2022 2958 2967 2798 2798 0 -172.63(-5.81%)
Aug 25, 2022 2876 2973 2873 2971 0 +104.89(+3.66%)
Aug 24, 2022 2855 2875 2834 2866 0 +1.87(+0.07%)
Aug 23, 2022 2855 2902 2850 2864 0 +20.94(+0.74%)
Aug 22, 2022 2892 2903 2834 2843 0 -109.97(-3.72%)
Aug 19, 2022 2997 3009 2942 2953 0 -84.50(-2.78%)
Aug 18, 2022 2976 3059 2967 3038 0 +67.72(+2.28%)
Aug 17, 2022 2998 3000 2932 2970 0 -75.52(-2.48%)
Aug 16, 2022 3060 3075 3013 3046 0 -31.69(-1.03%)
Aug 15, 2022 3056 3085 3033 3077 0 +9.49(+0.31%)
Aug 12, 2022 2999 3072 2992 3068 0 +89.14(+2.99%)
Aug 11, 2022 3007 3067 2975 2979 0 -10.01(-0.33%)
Aug 10, 2022 2940 2991 2905 2989 0 +121.81(+4.25%)
Aug 09, 2022 2931 2938 2833 2867 0 -137.44(-4.57%)
Aug 08, 2022 3004 3041 2961 3004 0 -49.05(-1.61%)
Aug 05, 2022 3027 3077 3010 3053 0 -28.02(-0.91%)
Aug 04, 2022 3040 3087 3038 3081 0 +27.95(+0.92%)
Aug 03, 2022 2971 3060 2971 3053 0 +78.71(+2.65%)
Aug 02, 2022 2951 3022 2936 2975 0 -3.57(-0.12%)
Aug 01, 2022 2942 3007 2929 2978 0 +11.18(+0.38%)
Jul 29, 2022 2893 2975 2893 2967 0 +22.64(+0.77%)
Jul 28, 2022 2909 2950 2853 2944 0 +33.50(+1.15%)
Jul 27, 2022 2831 2931 2823 2911 0 +132.04(+4.75%)
Jul 26, 2022 2809 2823 2772 2779 0 -46.07(-1.63%)
Jul 25, 2022 2826 2828 2782 2825 0 -17.38(-0.61%)
Jul 22, 2022 2906 2907 2820 2842 0 -74.40(-2.55%)
Jul 21, 2022 2883 2918 2846 2917 0 +43.85(+1.53%)
Jul 20, 2022 2788 2884 2777 2873 0 +69.82(+2.49%)
Jul 19, 2022 2723 2814 2718 2803 0 +123.57(+4.61%)
Jul 18, 2022 2730 2755 2665 2680 0 -14.20(-0.53%)
Jul 15, 2022 2657 2695 2626 2694 0 +66.85(+2.54%)
Jul 14, 2022 2567 2637 2530 2627 0 +49.56(+1.92%)
Jul 13, 2022 2509 2595 2505 2577 0 +19.19(+0.75%)
Jul 12, 2022 2581 2588 2543 2558 0 +4.48(+0.18%)
Jul 11, 2022 2574 2588 2539 2554 0 -64.33(-2.46%)
Jul 08, 2022 2567 2632 2561 2618 0 +12.14(+0.47%)
Jul 07, 2022 2562 2616 2555 2606 0 +111.77(+4.48%)
Jul 06, 2022 2477 2521 2456 2494 0 +16.47(+0.66%)
Jul 05, 2022 2392 2478 2387 2478 0 +19.18(+0.78%)
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.