Skip to main content

PHLX Semiconductor Sector Index (NQ: SOX )

4,905.21 +5.26 (+0.11%)
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, 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%)
Jun 15, 2023 3699 3736 3684 3708 0 -31.69(-0.85%)
Jun 14, 2023 3672 3741 3654 3740 0 +56.09(+1.52%)
Jun 13, 2023 3696 3712 3646 3684 0 +42.00(+1.15%)
Jun 12, 2023 3567 3645 3566 3642 0 +116.69(+3.31%)
Jun 09, 2023 3562 3580 3509 3525 0 +10.65(+0.30%)
Jun 08, 2023 3488 3521 3469 3514 0 +37.15(+1.07%)
Jun 07, 2023 3511 3557 3470 3477 0 -11.17(-0.32%)
Jun 06, 2023 3424 3504 3418 3488 0 +44.22(+1.28%)
Jun 05, 2023 3487 3489 3430 3444 0 -57.28(-1.64%)
Jun 02, 2023 3539 3546 3478 3501 0 -5.34(-0.15%)
Jun 01, 2023 3469 3538 3438 3507 0 +53.56(+1.55%)
May 31, 2023 3488 3531 3452 3453 0 -96.21(-2.71%)
May 30, 2023 3634 3644 3538 3549 0 +3.72(+0.10%)
May 26, 2023 3546 0 +208.95(+6.26%)
May 25, 2023 3283 3347 3238 3337 0 +212.63(+6.81%)
May 24, 2023 3109 3135 3091 3124 0 -53.35(-1.68%)
May 23, 2023 3200 3217 3172 3177 0 -37.60(-1.17%)
May 22, 2023 3181 3224 3174 3215 0 +11.55(+0.36%)
May 19, 2023 3214 3218 3186 3203 0 -20.00(-0.62%)
May 18, 2023 3140 3230 3137 3223 0 +98.81(+3.16%)
May 17, 2023 3078 3135 3056 3125 0 +75.97(+2.49%)
May 16, 2023 3046 3083 3044 3049 0 -3.93(-0.13%)
May 15, 2023 2980 3053 2972 3053 0 +79.79(+2.68%)
May 12, 2023 2989 3000 2944 2973 0 -5.87(-0.20%)
May 11, 2023 3001 3005 2951 2979 0 -18.79(-0.63%)
May 10, 2023 3004 3019 2968 2998 0 +29.67(+1.00%)
May 09, 2023 2979 2984 2960 2968 0 -56.57(-1.87%)
May 08, 2023 3010 3026 2980 3024 0 +16.72(+0.56%)
May 05, 2023 2942 3019 2931 3008 0 +66.06(+2.25%)
May 04, 2023 2933 2972 2913 2942 0 -15.74(-0.53%)
May 03, 2023 2981 3009 2957 2957 0 -39.49(-1.32%)
May 02, 2023 3023 3034 2969 2997 0 -22.23(-0.74%)
May 01, 2023 3007 3027 2997 3019 0 +24.12(+0.81%)
Apr 28, 2023 2966 2995 2945 2995 0 +53.38(+1.81%)
Apr 27, 2023 2920 2945 2868 2942 0 +18.60(+0.64%)
Apr 26, 2023 2940 2952 2908 2923 0 +16.70(+0.57%)
Apr 25, 2023 2986 2988 2906 2906 0 -101.22(-3.37%)
Apr 24, 2023 3018 3032 2988 3008 0 -13.93(-0.46%)
Apr 21, 2023 3027 3032 2996 3021 0 -24.84(-0.82%)
Apr 20, 2023 3016 3091 3016 3046 0 -0.10(-0.00%)
Apr 19, 2023 3036 3053 3027 3046 0 -31.34(-1.02%)
Apr 18, 2023 3098 3116 3054 3078 0 +11.04(+0.36%)
Apr 17, 2023 3033 3068 3026 3067 0 -3.77(-0.12%)
Apr 14, 2023 3070 3107 3037 3070 0 -4.49(-0.15%)
Apr 13, 2023 3054 3092 3036 3075 0 +22.42(+0.73%)
Apr 12, 2023 3133 3141 3050 3053 0 -56.90(-1.83%)
Apr 11, 2023 3146 3146 3104 3109 0 -17.55(-0.56%)
Apr 10, 2023 3048 3128 3042 3127 0 +55.21(+1.80%)
Apr 06, 2023 3072 0 -14.21(-0.46%)
Apr 05, 2023 3107 3112 3055 3086 0 -56.53(-1.80%)
Apr 04, 2023 3207 3209 3126 3142 0 -57.93(-1.81%)
Apr 03, 2023 3209 3222 3162 3200 0 -30.43(-0.94%)
Mar 31, 2023 3185 3234 3178 3231 0 +22.60(+0.70%)
Mar 30, 2023 3198 3230 3186 3208 0 +51.15(+1.62%)
Mar 29, 2023 3111 3177 3105 3157 0 +99.84(+3.27%)
Mar 28, 2023 3075 3077 3016 3057 0 -26.30(-0.85%)
Mar 27, 2023 3127 3142 3076 3084 0 -37.69(-1.21%)
Mar 24, 2023 3151 3154 3090 3121 0 -53.10(-1.67%)
Mar 23, 2023 3148 3216 3119 3174 0 +82.65(+2.67%)
Mar 22, 2023 3119 3202 3090 3092 0 -25.18(-0.81%)
Mar 21, 2023 3140 3170 3071 3117 0 +2.18(+0.07%)
Mar 20, 2023 3085 3123 3060 3115 0 +31.19(+1.01%)
Mar 17, 2023 3105 3127 3064 3084 0 -14.55(-0.47%)
Mar 16, 2023 2966 3102 2955 3098 0 +120.68(+4.05%)
Mar 15, 2023 2968 2985 2915 2977 0 -32.76(-1.09%)
Mar 14, 2023 2978 3027 2961 3010 0 +88.44(+3.03%)
Mar 13, 2023 2886 2958 2861 2922 0 -2.22(-0.08%)
Mar 10, 2023 2996 3004 2910 2924 0 -56.28(-1.89%)
Mar 09, 2023 3039 3084 2976 2980 0 -61.18(-2.01%)
Mar 08, 2023 2982 3044 2979 3041 0 +78.97(+2.67%)
Mar 07, 2023 2997 3011 2951 2962 0 -32.17(-1.07%)
Mar 06, 2023 3040 3064 2989 2995 0 -33.75(-1.11%)
Mar 03, 2023 2983 3032 2962 3028 0 +44.23(+1.48%)
Mar 02, 2023 2913 2997 2892 2984 0 +28.28(+0.96%)
Mar 01, 2023 2967 2993 2945 2956 0 -2.56(-0.09%)
Feb 28, 2023 2943 2998 2937 2958 0 +7.18(+0.24%)
Feb 27, 2023 2986 2987 2950 2951 0 +16.10(+0.55%)
Feb 24, 2023 2935 2950 2913 2935 0 -53.70(-1.80%)
Feb 23, 2023 3001 3003 2931 2989 0 +96.42(+3.33%)
Feb 22, 2023 2913 2936 2876 2892 0 -13.87(-0.48%)
Feb 21, 2023 2961 2992 2902 2906 0 -99.61(-3.31%)
Feb 17, 2023 3006 0 -49.37(-1.62%)
Feb 16, 2023 3079 3109 3051 3055 0 -77.83(-2.48%)
Feb 15, 2023 3095 3134 3063 3133 0 +11.44(+0.37%)
Feb 14, 2023 3024 3131 3013 3122 0 +64.31(+2.10%)
Feb 13, 2023 3023 3066 3001 3057 0 +46.17(+1.53%)
Feb 10, 2023 3027 3034 2980 3011 0 -48.47(-1.58%)
Feb 09, 2023 3116 3141 3039 3060 0 +3.99(+0.13%)
Feb 08, 2023 3109 3129 3050 3056 0 -68.52(-2.19%)
Feb 07, 2023 3043 3138 3033 3124 0 +94.41(+3.12%)
Feb 06, 2023 3031 3076 3019 3030 0 -52.37(-1.70%)
Feb 03, 2023 3068 3152 3065 3082 0 -59.73(-1.90%)
Feb 02, 2023 3102 3169 3088 3142 0 +68.37(+2.22%)
Feb 01, 2023 2939 3104 2936 3073 0 +151.55(+5.19%)
Jan 31, 2023 2860 2923 2859 2922 0 +55.23(+1.93%)
Jan 30, 2023 2904 2920 2865 2867 0 -78.58(-2.67%)
Jan 27, 2023 2907 2971 2906 2945 0 -21.33(-0.72%)
Jan 26, 2023 2958 2969 2905 2967 0 +47.61(+1.63%)
Jan 25, 2023 2862 2923 2840 2919 0 +5.25(+0.18%)
Jan 24, 2023 2901 2937 2897 2914 0 -21.09(-0.72%)
Jan 23, 2023 2823 2944 2818 2935 0 +140.14(+5.01%)
Jan 20, 2023 2735 2796 2710 2795 0 +84.25(+3.11%)
Jan 19, 2023 2763 2764 2704 2710 0 -79.03(-2.83%)
Jan 18, 2023 2835 2854 2788 2789 0 -18.01(-0.64%)
Jan 17, 2023 2792 2831 2780 2807 0 +6.82(+0.24%)
Jan 13, 2023 2801 0 +11.01(+0.39%)
Jan 12, 2023 2771 2808 2715 2790 0 +34.29(+1.24%)
Jan 11, 2023 2722 2756 2700 2755 0 +34.07(+1.25%)
Jan 10, 2023 2675 2722 2663 2721 0 +34.54(+1.29%)
Jan 09, 2023 2683 2746 2668 2687 0 +50.65(+1.92%)
Jan 06, 2023 2553 2649 2519 2636 0 +117.58(+4.67%)
Jan 05, 2023 2539 2556 2517 2519 0 -50.94(-1.98%)
Jan 04, 2023 2552 2582 2523 2569 0 +68.47(+2.74%)
Jan 03, 2023 2575 2575 2489 2501 0 -31.12(-1.23%)
Dec 30, 2022 2532 0 -2.84(-0.11%)
Dec 29, 2022 2494 2543 2485 2535 0 +81.46(+3.32%)
Dec 28, 2022 2473 2504 2445 2453 0 -36.68(-1.47%)
Dec 27, 2022 2516 2519 2482 2490 0 -45.32(-1.79%)
Dec 23, 2022 2535 0 +2.16(+0.09%)
Dec 22, 2022 2588 2589 2482 2533 0 -111.17(-4.20%)
Dec 21, 2022 2602 2652 2600 2644 0 +60.86(+2.36%)
Dec 20, 2022 2568 2608 2566 2584 0 -16.22(-0.62%)
Dec 19, 2022 2637 2638 2576 2600 0 -36.24(-1.37%)
Dec 16, 2022 2645 2670 2612 2636 0 -25.30(-0.95%)
Dec 15, 2022 2729 2732 2658 2661 0 -115.87(-4.17%)
Dec 14, 2022 2818 2849 2751 2777 0 -44.26(-1.57%)
Dec 13, 2022 2899 2913 2789 2822 0 +42.32(+1.52%)
Dec 12, 2022 2710 2779 2699 2779 0 +58.19(+2.14%)
Dec 09, 2022 2737 2772 2716 2721 0 -23.71(-0.86%)
Dec 08, 2022 2684 2749 2668 2745 0 +71.48(+2.67%)
Dec 07, 2022 2650 2689 2645 2673 0 -0.28(-0.01%)
Dec 06, 2022 2736 2737 2651 2674 0 -64.52(-2.36%)
Dec 05, 2022 2758 2777 2713 2738 0 -33.19(-1.20%)
Dec 02, 2022 2730 2777 2723 2771 0 -33.45(-1.19%)
Dec 01, 2022 2834 2842 2771 2805 0 -22.16(-0.78%)
Nov 30, 2022 2679 2828 2655 2827 0 +156.20(+5.85%)
Nov 29, 2022 2685 2705 2657 2671 0 -8.13(-0.30%)
Nov 28, 2022 2714 2745 2665 2679 0 -72.49(-2.63%)
Nov 25, 2022 2767 2780 2751 2751 0 -35.15(-1.26%)
Nov 23, 2022 2786 0 +29.60(+1.07%)
Nov 22, 2022 2702 2758 2677 2757 0 +80.99(+3.03%)
Nov 21, 2022 2687 2697 2669 2676 0 -48.20(-1.77%)
Nov 18, 2022 2756 2760 2693 2724 0 +4.93(+0.18%)
Nov 17, 2022 2634 2728 2634 2719 0 +28.29(+1.05%)
Nov 16, 2022 2731 2748 2677 2691 0 -119.80(-4.26%)
Nov 15, 2022 2843 2849 2772 2811 0 +82.56(+3.03%)
Nov 14, 2022 2742 2779 2726 2728 0 -26.85(-0.97%)
Nov 11, 2022 2678 2769 2655 2755 0 +82.40(+3.08%)
Nov 10, 2022 2569 2676 2540 2672 0 +247.68(+10.21%)
Nov 09, 2022 2469 2473 2424 2425 0 -78.57(-3.14%)
Nov 08, 2022 2501 2536 2454 2503 0 +52.77(+2.15%)
Nov 07, 2022 2417 2458 2387 2451 0 +52.38(+2.18%)
Nov 04, 2022 2384 2401 2340 2398 0 +105.39(+4.60%)
Nov 03, 2022 2283 2331 2260 2293 0 -35.62(-1.53%)
Nov 02, 2022 2421 2328 2328 0 -74.28(-3.09%)
Nov 01, 2022 2436 2439 2390 2403 0 +18.30(+0.77%)
Oct 31, 2022 2410 2416 2372 2384 0 -49.21(-2.02%)
Oct 28, 2022 2347 2437 2338 2434 0 +93.06(+3.98%)
Oct 27, 2022 2421 2431 2338 2341 0 -35.73(-1.50%)
Oct 26, 2022 2350 2434 2344 2376 0 -28.36(-1.18%)
Oct 25, 2022 2360 2420 2359 2405 0 +53.14(+2.26%)
Oct 24, 2022 2343 2360 2294 2352 0 +14.86(+0.64%)
Oct 21, 2022 2253 2340 2238 2337 0 +83.47(+3.70%)
Oct 20, 2022 2252 2321 2241 2253 0 +15.48(+0.69%)
Oct 19, 2022 2212 2259 2201 2238 0 +16.78(+0.76%)
Oct 18, 2022 2290 2296 2183 2221 0 +9.30(+0.42%)
Oct 17, 2022 2233 2242 2194 2212 0 +49.34(+2.28%)
Oct 14, 2022 2283 2287 2159 2162 0 -100.92(-4.46%)
Oct 13, 2022 2104 2300 2090 2263 0 +64.64(+2.94%)
Oct 12, 2022 2214 2225 2190 2199 0 -19.89(-0.90%)
Oct 11, 2022 2230 2262 2189 2218 0 -56.85(-2.50%)
Oct 10, 2022 2347 2347 2248 2275 0 -81.41(-3.45%)
Oct 07, 2022 2428 2440 2345 2357 0 -152.09(-6.06%)
Oct 06, 2022 2519 2563 2503 2509 0 -14.77(-0.59%)
Oct 05, 2022 2459 2544 2435 2524 0 +23.50(+0.94%)
Oct 04, 2022 2471 2504 2460 2500 0 +106.79(+4.46%)
Oct 03, 2022 2344 2416 2321 2393 0 +86.62(+3.76%)
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.