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

PHLX Semiconductor Sector Index (NQ: SOX )

4,735.29 +120.25 (+2.61%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jun 28, 2013 464.14 471.13 463.03 468.43 0 +1.70(+0.36%)
Jun 27, 2013 467.88 470.85 466.66 466.74 0 +1.81(+0.39%)
Jun 26, 2013 466.81 467.20 462.20 464.93 0 +2.42(+0.52%)
Jun 25, 2013 456.80 463.62 455.37 462.51 0 +10.96(+2.43%)
Jun 24, 2013 458.05 458.07 448.23 451.55 0 -9.30(-2.02%)
Jun 21, 2013 462.14 464.33 455.79 460.85 0 +1.13(+0.24%)
Jun 20, 2013 468.20 468.26 458.22 459.72 0 -14.79(-3.12%)
Jun 19, 2013 479.76 482.06 474.35 474.51 0 -5.55(-1.16%)
Jun 18, 2013 473.19 480.52 473.13 480.06 0 +7.72(+1.63%)
Jun 17, 2013 470.60 475.33 469.82 472.34 0 +6.81(+1.46%)
Jun 14, 2013 467.62 469.63 464.65 465.53 0 -1.85(-0.40%)
Jun 13, 2013 458.83 468.08 456.50 467.38 0 +9.05(+1.98%)
Jun 12, 2013 468.19 468.81 457.62 458.33 0 -5.10(-1.10%)
Jun 11, 2013 468.18 470.67 463.31 463.43 0 -10.54(-2.22%)
Jun 10, 2013 471.86 474.87 470.35 473.97 0 +2.50(+0.53%)
Jun 07, 2013 467.53 471.97 464.10 471.47 0 +6.81(+1.47%)
Jun 06, 2013 466.17 468.50 460.00 464.66 0 -0.63(-0.14%)
Jun 05, 2013 470.56 471.73 464.75 465.29 0 -7.17(-1.52%)
Jun 04, 2013 473.11 477.58 470.54 472.45 0 +1.73(+0.37%)
Jun 03, 2013 470.64 474.12 465.01 470.72 0 +2.09(+0.45%)
May 31, 2013 471.74 475.62 468.56 468.63 0 -5.80(-1.22%)
May 30, 2013 469.08 476.50 468.98 474.43 0 +7.14(+1.53%)
May 29, 2013 463.39 468.99 462.98 467.29 0 +1.34(+0.29%)
May 28, 2013 465.80 469.35 464.71 465.94 0 +4.45(+0.96%)
May 24, 2013 461.50 461.50 461.50 0 -0.26(-0.06%)
May 23, 2013 456.35 462.39 454.81 461.75 0 +0.13(+0.03%)
May 22, 2013 469.29 473.86 459.60 461.62 0 -7.41(-1.58%)
May 21, 2013 469.45 470.77 467.57 469.03 0 -0.09(-0.02%)
May 20, 2013 469.60 472.10 468.68 469.12 0 -1.51(-0.32%)
May 17, 2013 466.45 470.77 466.03 470.63 0 +6.35(+1.37%)
May 16, 2013 468.67 470.01 464.14 464.28 0 -3.54(-0.76%)
May 15, 2013 462.66 469.33 462.50 467.82 0 +6.54(+1.42%)
May 13, 2013 463.74 464.83 460.59 461.28 0 -4.66(-1.00%)
May 10, 2013 462.95 466.01 462.56 465.94 0 +4.09(+0.89%)
May 09, 2013 458.60 463.73 458.39 461.85 0 +2.38(+0.52%)
May 08, 2013 452.88 459.78 452.86 459.47 0 +5.85(+1.29%)
May 07, 2013 454.12 455.35 451.18 453.62 0 +0.15(+0.03%)
May 06, 2013 451.75 455.55 451.54 453.47 0 +2.55(+0.57%)
May 03, 2013 450.32 453.64 446.89 450.92 0 +4.03(+0.90%)
May 02, 2013 440.46 447.32 440.46 446.89 0 +6.09(+1.38%)
May 01, 2013 442.76 444.75 440.30 440.80 0 -3.55(-0.80%)
Apr 30, 2013 440.20 444.37 438.65 444.36 0 +3.55(+0.81%)
Apr 29, 2013 436.68 441.77 435.71 440.81 0 +5.52(+1.27%)
Apr 26, 2013 435.31 437.17 434.09 435.29 0 -4.70(-1.07%)
Apr 25, 2013 436.18 442.69 435.79 439.98 0 +4.34(+1.00%)
Apr 24, 2013 430.68 436.90 429.33 435.65 0 +5.44(+1.26%)
Apr 23, 2013 425.36 431.18 424.57 430.21 0 +8.84(+2.10%)
Apr 22, 2013 417.63 422.91 412.43 421.37 0 +4.39(+1.05%)
Apr 19, 2013 413.36 417.99 410.68 416.97 0 +3.09(+0.75%)
Apr 18, 2013 421.12 423.50 412.69 413.88 0 -3.77(-0.90%)
Apr 17, 2013 426.22 426.22 415.76 417.65 0 -14.20(-3.29%)
Apr 16, 2013 425.82 432.21 425.24 431.85 0 +9.18(+2.17%)
Apr 15, 2013 430.77 432.31 422.48 422.67 0 -10.95(-2.53%)
Apr 12, 2013 433.72 434.80 428.70 433.63 0 -2.01(-0.46%)
Apr 11, 2013 434.21 438.14 432.94 435.63 0 -1.71(-0.39%)
Apr 10, 2013 428.94 437.65 428.94 437.34 0 +9.20(+2.15%)
Apr 09, 2013 424.96 430.95 421.66 428.14 0 +3.98(+0.94%)
Apr 08, 2013 419.22 424.20 415.57 424.17 0 +5.24(+1.25%)
Apr 05, 2013 414.28 419.50 411.99 418.93 0 -2.21(-0.53%)
Apr 04, 2013 415.93 421.19 415.09 421.14 0 +5.33(+1.28%)
Apr 03, 2013 424.54 425.41 414.23 415.81 0 -8.40(-1.98%)
Apr 02, 2013 429.14 429.56 422.48 424.21 0 -3.59(-0.84%)
Apr 01, 2013 435.66 435.75 426.54 427.80 0 -8.87(-2.03%)
Mar 28, 2013 436.66 436.66 436.66 0 +3.13(+0.72%)
Mar 27, 2013 429.41 434.22 427.95 433.53 0 +0.46(+0.11%)
Mar 26, 2013 431.19 433.28 429.81 433.07 0 +3.90(+0.91%)
Mar 25, 2013 431.57 433.09 426.70 429.17 0 -0.91(-0.21%)
Mar 22, 2013 429.30 432.01 427.74 430.08 0 +4.83(+1.14%)
Mar 21, 2013 428.77 429.80 424.65 425.25 0 -6.76(-1.56%)
Mar 20, 2013 430.31 432.94 429.52 432.01 0 +5.28(+1.24%)
Mar 19, 2013 429.73 430.87 422.90 426.73 0 -1.66(-0.39%)
Mar 18, 2013 429.05 432.11 426.30 428.39 0 -5.80(-1.33%)
Mar 15, 2013 441.50 441.50 432.96 434.18 0 -7.35(-1.66%)
Mar 14, 2013 441.44 443.41 440.57 441.53 0 +2.39(+0.54%)
Mar 13, 2013 437.56 440.19 435.27 439.14 0 +1.47(+0.34%)
Mar 12, 2013 434.86 438.08 434.31 437.67 0 +1.82(+0.42%)
Mar 11, 2013 433.89 436.36 431.89 435.85 0 +0.60(+0.14%)
Mar 08, 2013 436.00 437.53 431.52 435.26 0 +0.58(+0.13%)
Mar 07, 2013 434.56 436.99 433.33 434.68 0 +1.72(+0.40%)
Mar 06, 2013 434.00 435.25 431.60 432.96 0 +0.57(+0.13%)
Mar 05, 2013 428.14 433.24 428.09 432.39 0 +8.38(+1.98%)
Mar 04, 2013 424.31 424.63 420.84 424.01 0 -1.08(-0.25%)
Mar 01, 2013 423.57 426.42 419.30 425.09 0 -1.54(-0.36%)
Feb 28, 2013 428.81 430.24 426.04 426.63 0 +0.17(+0.04%)
Feb 27, 2013 419.86 428.53 419.48 426.46 0 +6.56(+1.56%)
Feb 26, 2013 419.51 420.89 416.25 419.89 0 +3.23(+0.78%)
Feb 25, 2013 427.65 428.59 416.66 416.67 0 -8.31(-1.96%)
Feb 22, 2013 420.43 425.26 419.08 424.98 0 +8.71(+2.09%)
Feb 21, 2013 422.37 422.40 413.30 416.27 0 -7.68(-1.81%)
Feb 20, 2013 433.76 433.93 423.78 423.95 0 -9.69(-2.23%)
Feb 19, 2013 428.69 433.70 428.24 433.64 0 +5.14(+1.20%)
Feb 15, 2013 428.50 428.50 428.50 0 -2.59(-0.60%)
Feb 14, 2013 425.62 431.52 425.08 431.08 0 +3.60(+0.84%)
Feb 13, 2013 426.86 429.12 424.80 427.48 0 +1.20(+0.28%)
Feb 12, 2013 424.19 426.94 423.76 426.28 0 +1.04(+0.24%)
Feb 11, 2013 423.94 426.27 423.18 425.24 0 +0.43(+0.10%)
Feb 08, 2013 421.09 425.25 421.09 424.81 0 +5.55(+1.32%)
Feb 07, 2013 420.62 420.63 415.41 419.26 0 -2.30(-0.55%)
Feb 06, 2013 417.79 421.83 417.74 421.56 0 +7.37(+1.78%)
Feb 04, 2013 417.55 421.54 414.12 414.18 0 -6.37(-1.51%)
Feb 01, 2013 415.74 420.95 415.23 420.55 0 +7.82(+1.89%)
Jan 31, 2013 414.93 416.15 411.96 412.73 0 -1.37(-0.33%)
Jan 30, 2013 413.29 416.40 413.24 414.10 0 +0.82(+0.20%)
Jan 29, 2013 414.28 415.04 411.96 413.28 0 -2.87(-0.69%)
Jan 28, 2013 416.04 417.70 414.99 416.16 0 +0.72(+0.17%)
Jan 25, 2013 412.79 417.36 412.77 415.44 0 +5.20(+1.27%)
Jan 24, 2013 409.24 413.88 407.44 410.24 0 -3.65(-0.88%)
Jan 23, 2013 411.92 414.44 409.92 413.88 0 +4.28(+1.05%)
Jan 22, 2013 410.29 410.29 407.06 409.60 0 -1.03(-0.25%)
Jan 18, 2013 410.64 410.64 410.64 0 -1.89(-0.46%)
Jan 17, 2013 405.30 413.27 405.30 412.53 0 +8.07(+2.00%)
Jan 16, 2013 399.73 405.51 399.63 404.46 0 +4.59(+1.15%)
Jan 15, 2013 400.06 400.38 398.10 399.87 0 -2.02(-0.50%)
Jan 14, 2013 401.46 403.02 398.68 401.89 0 -0.97(-0.24%)
Jan 12, 2013 400.75 403.23 400.50 402.86 0 +0.00(+0.00%)
Jan 11, 2013 400.75 403.23 400.50 402.86 0 +2.13(+0.53%)
Jan 10, 2013 399.47 401.35 397.49 400.74 0 +5.27(+1.33%)
Jan 09, 2013 393.35 395.52 392.87 395.47 0 +4.11(+1.05%)
Jan 08, 2013 395.40 396.56 391.06 391.36 0 -4.42(-1.12%)
Jan 07, 2013 395.71 397.56 393.84 395.78 0 -1.90(-0.48%)
Jan 04, 2013 397.86 398.59 395.00 397.68 0 +0.14(+0.03%)
Jan 03, 2013 396.96 400.67 396.26 397.54 0 -2.19(-0.55%)
Jan 02, 2013 397.47 399.82 376.88 399.73 0 +22.86(+6.06%)
Dec 31, 2012 376.88 376.88 376.88 0 +0.00(+0.00%)
Dec 28, 2012 376.84 380.65 376.56 376.88 0 -2.68(-0.71%)
Dec 27, 2012 380.80 381.05 375.16 379.55 0 -1.46(-0.38%)
Dec 26, 2012 384.61 387.29 380.87 381.01 0 -3.14(-0.82%)
Dec 24, 2012 384.14 384.14 384.14 0 -1.44(-0.37%)
Dec 21, 2012 381.33 385.74 379.19 385.59 0 -3.90(-1.00%)
Dec 20, 2012 389.97 390.07 385.78 389.49 0 +0.02(+0.01%)
Dec 19, 2012 390.30 393.24 389.44 389.47 0 +0.74(+0.19%)
Dec 18, 2012 384.06 389.73 383.48 388.73 0 +6.11(+1.60%)
Dec 17, 2012 381.48 384.18 379.21 382.62 0 +1.59(+0.42%)
Dec 14, 2012 382.53 383.91 379.11 381.03 0 -2.64(-0.69%)
Dec 13, 2012 386.42 390.46 382.44 383.67 0 -4.07(-1.05%)
Dec 12, 2012 390.56 391.29 386.96 387.74 0 -1.25(-0.32%)
Dec 11, 2012 383.62 390.17 383.58 389.00 0 +7.17(+1.88%)
Dec 10, 2012 378.92 382.70 378.92 381.83 0 +2.37(+0.62%)
Dec 07, 2012 379.14 380.27 376.85 379.46 0 +0.83(+0.22%)
Dec 06, 2012 375.12 378.66 374.13 378.63 0 +4.17(+1.11%)
Dec 05, 2012 374.65 376.07 371.82 374.46 0 -0.58(-0.15%)
Dec 04, 2012 373.08 376.00 370.97 375.04 0 +0.69(+0.18%)
Dec 01, 2012 374.94 376.21 373.14 374.35 0 +0.00(+0.00%)
Nov 30, 2012 374.94 376.21 373.14 374.35 0 -0.48(-0.13%)
Nov 29, 2012 375.00 377.01 372.26 374.83 0 +1.00(+0.27%)
Nov 28, 2012 367.37 374.12 364.33 373.83 0 +4.02(+1.09%)
Nov 27, 2012 369.56 373.24 369.14 369.81 0 -0.82(-0.22%)
Nov 26, 2012 368.69 371.60 367.99 370.63 0 +1.47(+0.40%)
Nov 23, 2012 364.37 370.95 364.26 369.16 0 +6.65(+1.83%)
Nov 21, 2012 362.51 362.51 362.51 0 +0.71(+0.20%)
Nov 20, 2012 361.17 362.21 358.07 361.81 0 -1.33(-0.37%)
Nov 19, 2012 359.39 363.23 359.06 363.14 0 +7.14(+2.01%)
Nov 16, 2012 357.05 357.42 349.79 356.00 0 -0.15(-0.04%)
Nov 15, 2012 361.23 362.61 355.31 356.14 0 -4.79(-1.33%)
Nov 14, 2012 368.98 369.89 360.19 360.94 0 -5.52(-1.51%)
Nov 13, 2012 367.31 370.15 366.36 366.46 0 -3.56(-0.96%)
Nov 12, 2012 370.77 371.68 367.51 370.02 0 +0.32(+0.09%)
Nov 09, 2012 368.58 374.26 367.98 369.69 0 +0.89(+0.24%)
Nov 08, 2012 373.94 375.76 368.80 368.80 0 -4.47(-1.20%)
Nov 07, 2012 379.04 379.22 371.08 373.27 0 -10.35(-2.70%)
Nov 06, 2012 379.12 384.66 378.44 383.62 0 +5.24(+1.38%)
Nov 05, 2012 371.83 379.38 371.03 378.38 0 +6.06(+1.63%)
Nov 02, 2012 380.10 380.21 372.20 372.31 0 -7.19(-1.89%)
Nov 01, 2012 367.36 380.00 367.36 379.50 0 +12.47(+3.40%)
Oct 31, 2012 368.48 370.28 365.66 367.03 0 -0.25(-0.07%)
Oct 26, 2012 367.28 367.28 367.28 0 +1.80(+0.49%)
Oct 25, 2012 363.58 365.95 361.69 365.48 0 +4.96(+1.38%)
Oct 24, 2012 368.15 369.17 360.23 360.52 0 -5.53(-1.51%)
Oct 23, 2012 361.45 367.08 359.92 366.05 0 +1.13(+0.31%)
Oct 19, 2012 375.56 375.56 364.79 364.93 0 -11.36(-3.02%)
Oct 18, 2012 377.11 379.30 374.13 376.28 0 -3.12(-0.82%)
Oct 17, 2012 376.88 381.77 376.26 379.41 0 -0.86(-0.23%)
Oct 16, 2012 373.62 380.56 373.37 380.26 0 +8.13(+2.18%)
Oct 15, 2012 369.19 372.72 368.34 372.14 0 +5.43(+1.48%)
Oct 12, 2012 368.37 370.17 366.35 366.71 0 -1.95(-0.53%)
Oct 11, 2012 370.54 372.41 368.66 368.66 0 +0.62(+0.17%)
Oct 10, 2012 372.49 372.49 367.51 368.03 0 -5.08(-1.36%)
Oct 09, 2012 378.35 378.35 371.77 373.11 0 -6.02(-1.59%)
Oct 08, 2012 380.94 381.51 377.86 379.13 0 -4.15(-1.08%)
Oct 05, 2012 385.24 389.39 382.56 383.28 0 -0.37(-0.10%)
Oct 04, 2012 382.37 384.21 379.47 383.65 0 +2.49(+0.65%)
Oct 03, 2012 383.76 383.97 380.16 381.17 0 -1.79(-0.47%)
Oct 02, 2012 382.78 383.56 380.16 382.96 0 +1.84(+0.48%)
Oct 01, 2012 384.13 386.25 379.84 381.12 0 -1.15(-0.30%)
Sep 28, 2012 384.42 385.04 381.65 382.27 0 -3.19(-0.83%)
Sep 27, 2012 378.72 386.34 377.39 385.46 0 +8.49(+2.25%)
Sep 26, 2012 378.03 378.03 372.00 376.97 0 -2.41(-0.63%)
Sep 25, 2012 390.84 391.85 379.20 379.38 0 -9.62(-2.47%)
Sep 24, 2012 391.92 391.92 387.51 389.00 0 -6.16(-1.56%)
Sep 21, 2012 397.08 399.00 394.93 395.16 0 +0.53(+0.13%)
Sep 20, 2012 396.62 396.62 392.55 394.63 0 -3.90(-0.98%)
Sep 19, 2012 399.80 401.03 397.68 398.53 0 -2.25(-0.56%)
Sep 18, 2012 401.38 402.39 399.40 400.78 0 -1.70(-0.42%)
Sep 17, 2012 406.51 406.51 400.99 402.48 0 -4.10(-1.01%)
Sep 14, 2012 402.62 410.82 402.57 406.58 0 +4.79(+1.19%)
Sep 13, 2012 396.79 402.73 394.24 401.79 0 +3.85(+0.97%)
Sep 12, 2012 397.87 400.63 395.74 397.95 0 +1.21(+0.30%)
Sep 11, 2012 394.99 398.69 393.72 396.74 0 +2.48(+0.63%)
Sep 10, 2012 399.31 399.88 393.89 394.26 0 -6.97(-1.74%)
Sep 07, 2012 400.30 401.77 399.03 401.23 0 -3.31(-0.82%)
Sep 06, 2012 394.09 404.66 394.01 404.54 0 +14.27(+3.66%)
Sep 05, 2012 393.33 394.88 389.09 390.27 0 -2.55(-0.65%)
Sep 04, 2012 395.76 395.77 388.62 392.82 0 -3.36(-0.85%)
Aug 31, 2012 396.18 396.18 396.18 0 +5.48(+1.40%)
Aug 30, 2012 395.46 395.46 390.33 390.70 0 -6.72(-1.69%)
Aug 29, 2012 397.10 399.05 394.35 397.42 0 -0.06(-0.02%)
Aug 27, 2012 399.77 399.78 395.85 397.48 0 -1.47(-0.37%)
Aug 24, 2012 396.41 399.97 394.25 398.95 0 +2.29(+0.58%)
Aug 23, 2012 398.25 398.68 394.49 396.66 0 -2.51(-0.63%)
Aug 22, 2012 401.19 401.68 396.81 399.17 0 -3.13(-0.78%)
Aug 21, 2012 403.10 407.50 400.91 402.30 0 +0.01(+0.00%)
Aug 20, 2012 404.45 404.52 399.60 402.29 0 -2.85(-0.70%)
Aug 17, 2012 406.90 407.02 403.60 405.14 0 -3.12(-0.76%)
Aug 16, 2012 401.35 408.79 401.35 408.26 0 +6.78(+1.69%)
Aug 15, 2012 398.03 403.53 398.03 401.48 0 +2.36(+0.59%)
Aug 14, 2012 404.38 405.04 397.74 399.12 0 -3.29(-0.82%)
Aug 13, 2012 405.32 405.32 398.18 402.41 0 -3.55(-0.87%)
Aug 11, 2012 403.75 406.03 402.88 405.96 0 +0.00(+0.00%)
Aug 10, 2012 403.75 406.03 402.88 405.96 0 +1.98(+0.49%)
Aug 09, 2012 400.73 404.56 400.60 403.98 0 +2.83(+0.71%)
Aug 08, 2012 398.98 401.90 397.98 401.15 0 +1.09(+0.27%)
Aug 07, 2012 394.84 403.16 394.72 400.06 0 +7.98(+2.04%)
Aug 06, 2012 391.34 394.13 390.88 392.08 0 +1.98(+0.51%)
Aug 03, 2012 386.90 392.14 384.79 390.10 0 +8.62(+2.26%)
Aug 02, 2012 380.68 388.22 378.53 381.48 0 -2.35(-0.61%)
Aug 01, 2012 386.21 387.10 381.20 383.83 0 +0.11(+0.03%)
Jul 31, 2012 382.47 388.03 382.47 383.72 0 +3.11(+0.82%)
Jul 30, 2012 384.61 386.79 378.53 380.61 0 -3.62(-0.94%)
Jul 27, 2012 376.77 385.34 375.61 384.23 0 +8.69(+2.31%)
Jul 26, 2012 372.82 378.17 371.53 375.54 0 +8.41(+2.29%)
Jul 25, 2012 363.95 371.79 363.79 367.13 0 +6.90(+1.92%)
Jul 24, 2012 362.41 362.91 356.34 360.23 0 -1.43(-0.40%)
Jul 23, 2012 358.40 363.31 353.11 361.66 0 -3.35(-0.92%)
Jul 20, 2012 371.87 371.87 364.98 365.01 0 -6.33(-1.70%)
Jul 19, 2012 368.40 374.02 368.40 371.34 0 +7.43(+2.04%)
Jul 18, 2012 350.26 365.84 349.70 363.91 0 +12.46(+3.55%)
Jul 17, 2012 354.34 354.74 345.50 351.45 0 -1.70(-0.48%)
Jul 16, 2012 354.98 355.15 350.42 353.15 0 -3.86(-1.08%)
Jul 13, 2012 354.09 357.97 353.78 357.01 0 +3.32(+0.94%)
Jul 12, 2012 359.42 359.42 350.50 353.69 0 -5.98(-1.66%)
Jul 11, 2012 363.15 365.02 357.72 359.67 0 -3.34(-0.92%)
Jul 10, 2012 369.38 373.19 360.69 363.01 0 -8.46(-2.28%)
Jul 09, 2012 375.22 376.56 369.85 371.47 0 -4.57(-1.22%)
Jul 06, 2012 385.68 385.68 372.86 376.04 0 -9.64(-2.50%)
Jul 05, 2012 389.78 389.78 382.13 385.68 0 -4.62(-1.18%)
Jul 03, 2012 390.30 390.30 390.30 0 +5.51(+1.43%)
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.